Mining Americas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.520 | 4.720 | 4.520 | 4.520 | 4.520 | 198,500 |
| 2026-07-21 | 4.480 | 4.590 | 4.420 | 4.500 | 4.500 | 301,500 |
| 2026-07-20 | 4.330 | 4.560 | 4.320 | 4.320 | 4.320 | 153,200 |
| 2026-07-17 | 4.410 | 4.410 | 4.130 | 4.330 | 4.330 | 241,000 |
| 2026-07-16 | 4.590 | 4.630 | 4.300 | 4.320 | 4.320 | 286,900 |
| 2026-07-15 | 4.680 | 4.750 | 4.560 | 4.660 | 4.660 | 295,800 |
| 2026-07-14 | 4.830 | 5.000 | 4.650 | 4.700 | 4.700 | 325,700 |
| 2026-07-13 | 4.890 | 4.950 | 4.640 | 4.700 | 4.700 | 249,100 |
| 2026-07-10 | 4.900 | 4.990 | 4.850 | 4.950 | 4.950 | 85,000 |
| 2026-07-09 | 4.830 | 4.980 | 4.830 | 4.940 | 4.940 | 140,400 |
| 2026-07-08 | 4.800 | 4.940 | 4.600 | 4.740 | 4.740 | 285,500 |
| 2026-07-07 | 5.200 | 5.240 | 4.870 | 4.930 | 4.930 | 310,800 |
| 2026-07-06 | 5.550 | 5.550 | 5.180 | 5.240 | 5.240 | 220,500 |
| 2026-07-03 | 5.550 | 5.570 | 5.400 | 5.540 | 5.540 | 21,300 |
| 2026-07-02 | 5.460 | 5.480 | 5.170 | 5.370 | 5.370 | 244,100 |
| 2026-06-30 | 5.010 | 5.150 | 4.940 | 5.030 | 5.030 | 116,500 |
| 2026-06-29 | 5.010 | 5.040 | 4.810 | 5.030 | 5.030 | 153,600 |
| 2026-06-26 | 4.890 | 5.060 | 4.820 | 5.050 | 5.050 | 241,700 |
| 2026-06-25 | 4.800 | 5.020 | 4.610 | 4.820 | 4.820 | 492,800 |
| 2026-06-24 | 4.790 | 4.840 | 4.540 | 4.810 | 4.810 | 601,300 |
| 2026-06-23 | 4.970 | 5.050 | 4.880 | 4.880 | 4.880 | 393,500 |
| 2026-06-22 | 5.110 | 5.220 | 5.030 | 5.170 | 5.170 | 126,300 |
| 2026-06-19 | 5.250 | 5.250 | 5.100 | 5.170 | 5.170 | 318,800 |
| 2026-06-18 | 5.540 | 5.630 | 5.090 | 5.230 | 5.230 | 451,400 |
| 2026-06-17 | 5.860 | 5.950 | 5.550 | 5.570 | 5.570 | 167,600 |
| 2026-06-16 | 6.050 | 6.050 | 5.720 | 5.830 | 5.830 | 171,400 |
| 2026-06-15 | 5.870 | 6.040 | 5.800 | 5.830 | 5.830 | 251,600 |
| 2026-06-12 | 5.700 | 5.750 | 5.510 | 5.520 | 5.520 | 210,000 |
| 2026-06-11 | 5.300 | 5.610 | 5.100 | 5.610 | 5.610 | 386,800 |
| 2026-06-10 | 5.160 | 5.460 | 5.160 | 5.170 | 5.170 | 269,000 |
| 2026-06-09 | 5.830 | 5.870 | 5.310 | 5.500 | 5.500 | 447,100 |
| 2026-06-08 | 5.700 | 5.890 | 5.610 | 5.830 | 5.830 | 323,300 |
| 2026-06-05 | 6.110 | 6.250 | 5.520 | 5.550 | 5.550 | 379,200 |
| 2026-06-04 | 6.250 | 6.500 | 6.170 | 6.220 | 6.220 | 93,700 |
| 2026-06-03 | 6.260 | 6.460 | 6.110 | 6.120 | 6.120 | 239,300 |
| 2026-06-02 | 6.550 | 6.700 | 6.320 | 6.330 | 6.330 | 226,800 |
| 2026-06-01 | 7.010 | 7.010 | 6.470 | 6.470 | 6.470 | 295,000 |
| 2026-05-29 | 7.020 | 7.420 | 6.910 | 7.110 | 7.110 | 625,100 |
| 2026-05-28 | 6.900 | 7.100 | 6.630 | 6.930 | 6.930 | 467,800 |
| 2026-05-27 | 7.050 | 7.140 | 6.770 | 7.080 | 7.080 | 483,200 |
| 2026-05-26 | 6.380 | 7.050 | 6.170 | 6.820 | 6.820 | 432,300 |
| 2026-05-25 | 6.290 | 6.500 | 6.250 | 6.400 | 6.400 | 84,400 |
| 2026-05-22 | 6.020 | 6.340 | 6.020 | 6.200 | 6.200 | 156,800 |
| 2026-05-21 | 6.060 | 6.290 | 5.890 | 6.220 | 6.220 | 182,500 |
| 2026-05-20 | 6.290 | 6.290 | 6.000 | 6.150 | 6.150 | 195,800 |
| 2026-05-19 | 6.600 | 6.600 | 6.050 | 6.130 | 6.130 | 280,200 |
| 2026-05-15 | 6.900 | 6.900 | 6.400 | 6.520 | 6.520 | 254,300 |
| 2026-05-14 | 6.860 | 7.020 | 6.790 | 6.970 | 6.970 | 310,200 |
| 2026-05-13 | 7.170 | 7.270 | 6.900 | 6.980 | 6.980 | 170,700 |
| 2026-05-12 | 7.300 | 7.300 | 6.810 | 7.130 | 7.130 | 158,200 |
| 2026-05-11 | 7.340 | 7.350 | 7.050 | 7.220 | 7.220 | 155,200 |
| 2026-05-08 | 7.000 | 7.480 | 6.760 | 7.150 | 7.150 | 443,000 |
| 2026-05-07 | 6.850 | 7.090 | 6.810 | 7.010 | 7.010 | 342,900 |
| 2026-05-06 | 6.600 | 6.940 | 6.580 | 6.740 | 6.740 | 223,800 |
| 2026-05-05 | 6.720 | 6.800 | 6.260 | 6.440 | 6.440 | 183,000 |
| 2026-05-04 | 6.630 | 7.000 | 6.410 | 6.600 | 6.600 | 293,600 |
| 2026-05-01 | 6.100 | 6.890 | 6.060 | 6.680 | 6.680 | 583,100 |
| 2026-04-30 | 5.900 | 6.220 | 5.860 | 6.050 | 6.050 | 290,800 |
| 2026-04-29 | 6.000 | 6.020 | 5.750 | 5.790 | 5.790 | 226,800 |
| 2026-04-28 | 6.160 | 6.390 | 5.940 | 5.960 | 5.960 | 155,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.