Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.220	6.380	6.090	6.250	6.250	137,300
2026-04-24	6.140	6.210	5.980	6.090	6.090	201,600
2026-04-23	6.340	6.340	6.010	6.050	6.050	205,000
2026-04-22	6.320	6.470	6.240	6.280	6.280	159,500
2026-04-21	6.750	6.840	6.170	6.190	6.190	359,900
2026-04-20	6.700	6.940	6.620	6.770	6.770	140,000
2026-04-17	6.500	6.950	6.500	6.720	6.720	342,200
2026-04-16	6.490	6.490	6.300	6.460	6.460	164,200
2026-04-15	6.610	6.610	6.320	6.350	6.350	228,400
2026-04-14	6.360	6.590	6.360	6.510	6.510	185,200
2026-04-13	6.250	6.440	6.240	6.320	6.320	490,900
2026-04-10	6.310	6.500	6.170	6.240	6.240	160,700
2026-04-09	6.150	6.380	5.950	6.310	6.310	275,200
2026-04-08	6.350	6.380	6.000	6.060	6.060	210,400
2026-04-07	6.030	6.090	5.890	6.060	6.060	140,600
2026-04-06	6.280	6.340	5.970	6.150	6.150	137,900
2026-04-02	5.950	6.310	5.740	6.190	6.190	206,600
2026-04-01	6.390	6.390	6.080	6.120	6.120	264,500
2026-03-31	5.850	6.260	5.850	6.130	6.130	303,100
2026-03-30	5.750	5.950	5.680	5.740	5.740	165,900
2026-03-27	5.470	5.750	5.420	5.630	5.630	223,600
2026-03-26	5.620	5.680	5.350	5.370	5.370	266,200
2026-03-25	5.800	5.950	5.620	5.730	5.730	176,900
2026-03-24	5.480	5.740	5.310	5.670	5.670	282,200
2026-03-23	5.230	5.620	5.230	5.410	5.410	317,800
2026-03-20	5.420	5.700	5.220	5.350	5.350	359,200
2026-03-19	5.300	5.650	5.160	5.470	5.470	587,000
2026-03-18	6.080	6.150	5.810	5.830	5.830	315,200
2026-03-17	6.020	6.430	6.020	6.170	6.170	174,000
2026-03-16	6.210	6.480	5.980	6.070	6.070	453,200
2026-03-13	6.320	6.650	6.070	6.410	6.410	802,200
2026-03-12	6.890	6.990	6.370	6.380	6.380	227,100
2026-03-11	7.020	7.130	6.820	6.930	6.930	425,200
2026-03-10	6.850	7.080	6.850	6.950	6.950	410,000
2026-03-09	6.600	6.790	6.310	6.750	6.750	476,900
2026-03-06	6.680	6.790	6.420	6.740	6.740	434,600
2026-03-05	6.810	6.900	6.520	6.630	6.630	291,700
2026-03-04	7.040	7.150	6.780	6.900	6.900	343,000
2026-03-03	7.030	7.190	6.790	7.000	7.000	651,800
2026-03-02	7.450	7.500	7.030	7.440	7.440	1,443,900
2026-02-27	6.730	7.310	6.690	7.290	7.290	764,700
2026-02-26	6.500	6.720	6.380	6.690	6.690	298,800
2026-02-25	6.420	6.670	6.320	6.640	6.640	432,300
2026-02-24	6.000	6.380	5.890	6.380	6.380	357,200
2026-02-23	5.830	6.080	5.780	6.040	6.040	703,800
2026-02-20	5.530	5.820	5.530	5.820	5.820	179,000
2026-02-19	5.410	5.550	5.250	5.530	5.530	230,900
2026-02-18	5.370	5.480	5.250	5.300	5.300	171,000
2026-02-17	5.360	5.680	5.230	5.300	5.300	326,600
2026-02-13	5.410	5.730	5.370	5.450	5.450	680,500
2026-02-12	5.780	5.840	5.350	5.440	5.440	791,200
2026-02-11	5.900	5.930	5.700	5.800	5.800	314,100
2026-02-10	6.000	6.000	5.640	5.820	5.820	476,800
2026-02-09	5.800	6.020	5.680	5.850	5.850	702,800
2026-02-06	5.690	5.900	5.400	5.820	5.820	647,300
2026-02-05	5.620	5.730	5.200	5.380	5.380	465,300
2026-02-04	5.890	6.070	5.500	5.630	5.630	352,100
2026-02-03	5.880	5.990	5.700	5.890	5.890	507,800
2026-02-02	5.740	5.840	5.490	5.760	5.760	498,500
2026-01-30	5.900	6.070	5.430	5.670	5.670	973,800

← NewerPage 3 of 5 · 251 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.