Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	6.640	6.640	5.930	6.180	6.180	904,300
2026-01-28	6.220	6.690	6.220	6.450	6.450	2,132,200
2026-01-27	6.050	6.240	5.800	5.970	5.970	671,000
2026-01-26	6.210	6.500	5.870	6.050	6.050	1,497,100
2026-01-23	6.250	6.330	6.010	6.160	6.160	831,600
2026-01-22	6.320	6.500	6.210	6.230	6.230	876,900
2026-01-21	6.300	6.450	6.150	6.310	6.310	1,043,800
2026-01-20	6.610	6.620	6.160	6.210	6.210	618,800
2026-01-19	6.230	6.750	6.230	6.560	6.560	401,400
2026-01-16	6.420	6.640	6.000	6.510	6.510	625,200
2026-01-15	6.300	6.690	6.220	6.390	6.390	797,000
2026-01-14	5.650	6.180	5.610	6.180	6.180	954,700
2026-01-13	5.500	5.650	5.470	5.510	5.510	657,000
2026-01-12	5.210	5.680	5.210	5.500	5.500	579,300
2026-01-09	5.050	5.230	5.030	5.150	5.150	138,300
2026-01-08	5.130	5.170	4.950	5.090	5.090	161,700
2026-01-07	5.250	5.250	4.840	5.120	5.120	363,400
2026-01-06	5.380	5.420	5.200	5.360	5.360	214,800
2026-01-05	5.000	5.500	4.910	5.190	5.190	499,700
2026-01-02	0.530	0.550	0.520	0.530	5.300	376,370
2025-12-31	0.530	0.540	0.510	0.530	5.300	176,930
2025-12-30	0.550	0.550	0.520	0.540	5.400	255,670
2025-12-29	0.510	0.540	0.510	0.520	5.200	394,580
2025-12-24	0.490	0.510	0.470	0.510	5.100	561,370
2025-12-23	0.470	0.480	0.460	0.480	4.800	278,570
2025-12-22	0.450	0.470	0.440	0.470	4.700	679,100
2025-12-19	0.420	0.440	0.420	0.440	4.400	244,540
2025-12-18	0.430	0.430	0.410	0.420	4.200	69,840
2025-12-17	0.440	0.440	0.420	0.420	4.200	118,660
2025-12-16	0.440	0.450	0.430	0.430	4.300	167,630
2025-12-15	0.440	0.450	0.430	0.430	4.300	870,560
2025-12-12	0.440	0.440	0.420	0.420	4.200	136,540
2025-12-11	0.430	0.440	0.420	0.430	4.300	170,650
2025-12-10	0.430	0.430	0.410	0.420	4.200	88,700
2025-12-09	0.420	0.440	0.420	0.420	4.200	84,330
2025-12-08	0.440	0.440	0.400	0.400	4.000	72,550
2025-12-05	0.430	0.450	0.430	0.430	4.300	95,910
2025-12-04	0.440	0.440	0.430	0.440	4.400	126,680
2025-12-03	0.420	0.450	0.420	0.440	4.400	101,350
2025-12-02	0.440	0.440	0.420	0.440	4.400	99,610
2025-12-01	0.450	0.450	0.430	0.450	4.500	244,030
2025-11-28	0.440	0.440	0.430	0.430	4.300	43,070
2025-11-27	0.440	0.440	0.420	0.430	4.300	19,620
2025-11-26	0.410	0.440	0.410	0.430	4.300	89,570
2025-11-25	0.410	0.420	0.410	0.410	4.100	38,050
2025-11-24	0.400	0.410	0.400	0.410	4.100	37,880
2025-11-21	0.390	0.400	0.380	0.400	4.000	22,990
2025-11-20	0.390	0.390	0.370	0.380	3.800	52,830
2025-11-19	0.390	0.400	0.380	0.390	3.900	42,050
2025-11-18	0.370	0.390	0.370	0.390	3.900	51,860
2025-11-17	0.390	0.390	0.380	0.380	3.800	50,280
2025-11-14	0.380	0.390	0.370	0.380	3.800	76,760
2025-11-13	0.410	0.420	0.380	0.390	3.900	59,700
2025-11-12	0.390	0.420	0.390	0.410	4.100	180,920
2025-11-11	0.400	0.400	0.390	0.390	3.900	44,230
2025-11-10	0.390	0.410	0.390	0.400	4.000	199,750
2025-11-07	0.380	0.380	0.360	0.370	3.700	102,680
2025-11-06	0.370	0.380	0.360	0.370	3.700	38,090
2025-11-05	0.380	0.380	0.370	0.370	3.700	27,090
2025-11-04	0.390	0.390	0.370	0.370	3.700	59,210

← NewerPage 4 of 21 · 1,255 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.