Mining Americas Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.600	0.600	0.570	0.570	5.700	44,490
2022-04-05	0.620	0.620	0.590	0.590	5.900	50,680
2022-04-04	0.620	0.640	0.610	0.620	6.200	25,880
2022-04-01	0.620	0.630	0.610	0.610	6.100	51,560
2022-03-31	0.610	0.620	0.600	0.610	6.100	13,050
2022-03-30	0.600	0.620	0.600	0.610	6.100	31,870
2022-03-29	0.580	0.600	0.570	0.580	5.800	30,630
2022-03-28	0.630	0.630	0.590	0.600	6.000	37,670
2022-03-25	0.630	0.640	0.620	0.620	6.200	12,350
2022-03-24	0.610	0.640	0.610	0.630	6.300	46,230
2022-03-23	0.590	0.640	0.590	0.620	6.200	65,750
2022-03-22	0.600	0.610	0.590	0.600	6.000	41,630
2022-03-21	0.580	0.620	0.580	0.590	5.900	67,190
2022-03-18	0.590	0.590	0.580	0.590	5.900	21,690
2022-03-17	0.580	0.590	0.580	0.580	5.800	71,090
2022-03-16	0.580	0.580	0.560	0.570	5.700	81,170
2022-03-15	0.580	0.580	0.560	0.570	5.700	61,420
2022-03-14	0.590	0.590	0.570	0.590	5.900	46,220
2022-03-11	0.590	0.590	0.580	0.580	5.800	11,470
2022-03-10	0.580	0.610	0.580	0.600	6.000	30,130
2022-03-09	0.600	0.600	0.580	0.600	6.000	46,840
2022-03-08	0.610	0.640	0.600	0.610	6.100	128,970
2022-03-07	0.600	0.610	0.590	0.610	6.100	200,320
2022-03-04	0.530	0.590	0.530	0.580	5.800	132,630
2022-03-03	0.530	0.530	0.520	0.520	5.200	9,010
2022-03-02	0.540	0.540	0.520	0.520	5.200	34,620
2022-03-01	0.520	0.550	0.520	0.530	5.300	92,560
2022-02-28	0.510	0.520	0.500	0.520	5.200	66,360
2022-02-25	0.510	0.520	0.490	0.520	5.200	46,690
2022-02-24	0.540	0.540	0.510	0.510	5.100	72,920
2022-02-23	0.520	0.530	0.510	0.520	5.200	21,690
2022-02-22	0.530	0.540	0.520	0.530	5.300	64,520
2022-02-18	0.540	0.540	0.520	0.530	5.300	49,940
2022-02-17	0.540	0.550	0.520	0.540	5.400	64,660
2022-02-16	0.530	0.530	0.520	0.530	5.300	61,840
2022-02-15	0.520	0.530	0.510	0.530	5.300	45,820
2022-02-14	0.510	0.530	0.510	0.520	5.200	36,550
2022-02-11	0.510	0.530	0.510	0.520	5.200	81,960
2022-02-10	0.510	0.530	0.500	0.520	5.200	193,590
2022-02-09	0.500	0.510	0.500	0.510	5.100	65,600
2022-02-08	0.510	0.510	0.510	0.510	5.100	35,320
2022-02-07	0.500	0.520	0.500	0.520	5.200	44,420
2022-02-04	0.500	0.500	0.490	0.500	5.000	35,790
2022-02-03	0.500	0.510	0.490	0.500	5.000	66,980
2022-02-02	0.500	0.520	0.490	0.520	5.200	83,550
2022-02-01	0.500	0.500	0.490	0.490	4.900	18,510
2022-01-31	0.500	0.500	0.490	0.500	5.000	28,410
2022-01-28	0.510	0.510	0.490	0.500	5.000	52,480
2022-01-27	0.510	0.520	0.500	0.510	5.100	54,950
2022-01-26	0.540	0.540	0.510	0.510	5.100	27,260
2022-01-25	0.530	0.540	0.520	0.530	5.300	49,090
2022-01-24	0.550	0.560	0.520	0.530	5.300	92,640
2022-01-21	0.570	0.570	0.550	0.550	5.500	83,820
2022-01-20	0.580	0.590	0.560	0.580	5.800	73,470
2022-01-19	0.560	0.580	0.550	0.570	5.700	175,680
2022-01-18	0.550	0.570	0.550	0.550	5.500	45,860
2022-01-17	0.550	0.550	0.540	0.550	5.500	15,610
2022-01-14	0.550	0.550	0.540	0.550	5.500	45,770
2022-01-13	0.550	0.550	0.540	0.550	5.500	34,420
2022-01-12	0.560	0.560	0.540	0.550	5.500	58,730

← NewerPage 20 of 22 · 1,261 trading daysOlder →

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.