Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.400	0.400	0.380	0.380	3.800	42,620
2025-10-31	0.400	0.400	0.370	0.400	4.000	136,680
2025-10-30	0.380	0.400	0.380	0.390	3.900	80,910
2025-10-29	0.390	0.390	0.380	0.380	3.800	56,090
2025-10-28	0.370	0.400	0.370	0.380	3.800	86,880
2025-10-27	0.400	0.400	0.370	0.370	3.700	162,750
2025-10-24	0.380	0.410	0.380	0.400	4.000	129,060
2025-10-23	0.410	0.420	0.380	0.390	3.900	572,310
2025-10-22	0.410	0.430	0.400	0.430	4.300	206,800
2025-10-21	0.440	0.440	0.410	0.410	4.100	193,170
2025-10-20	0.470	0.470	0.450	0.450	4.500	107,300
2025-10-17	0.480	0.480	0.460	0.470	4.700	369,230
2025-10-16	0.480	0.500	0.480	0.490	4.900	95,090
2025-10-15	0.470	0.500	0.470	0.490	4.900	204,040
2025-10-14	0.460	0.470	0.460	0.470	4.700	109,920
2025-10-10	0.450	0.450	0.440	0.450	4.500	147,660
2025-10-09	0.470	0.470	0.430	0.440	4.400	267,320
2025-10-08	0.450	0.470	0.440	0.460	4.600	226,550
2025-10-07	0.450	0.450	0.430	0.440	4.400	399,810
2025-10-06	0.440	0.450	0.440	0.440	4.400	251,280
2025-10-03	0.420	0.440	0.420	0.430	4.300	54,680
2025-10-02	0.430	0.460	0.420	0.420	4.200	415,850
2025-10-01	0.420	0.430	0.420	0.420	4.200	106,150
2025-09-30	0.420	0.430	0.410	0.420	4.200	119,390
2025-09-29	0.460	0.460	0.420	0.420	4.200	228,640
2025-09-26	0.410	0.460	0.400	0.440	4.400	520,390
2025-09-25	0.450	0.460	0.400	0.400	4.000	492,570
2025-09-24	0.400	0.430	0.390	0.420	4.200	745,300
2025-09-23	0.370	0.380	0.360	0.360	3.600	235,480
2025-09-22	0.370	0.370	0.360	0.370	3.700	373,600
2025-09-19	0.370	0.370	0.350	0.360	3.600	192,360
2025-09-18	0.370	0.370	0.360	0.360	3.600	121,630
2025-09-17	0.360	0.370	0.360	0.360	3.600	209,330
2025-09-16	0.360	0.360	0.350	0.350	3.500	123,160
2025-09-15	0.360	0.360	0.360	0.360	3.600	131,550
2025-09-12	0.360	0.380	0.360	0.360	3.600	263,140
2025-09-11	0.350	0.370	0.350	0.370	3.700	119,970
2025-09-10	0.350	0.360	0.350	0.350	3.500	431,650
2025-09-09	0.360	0.370	0.350	0.350	3.500	73,350
2025-09-08	0.370	0.370	0.350	0.360	3.600	77,090
2025-09-05	0.360	0.370	0.360	0.360	3.600	43,990
2025-09-04	0.370	0.370	0.350	0.360	3.600	332,080
2025-09-03	0.380	0.380	0.370	0.380	3.800	98,710
2025-09-02	0.370	0.380	0.360	0.370	3.700	208,470
2025-08-29	0.340	0.360	0.340	0.360	3.600	307,730
2025-08-28	0.330	0.340	0.330	0.340	3.400	169,750
2025-08-27	0.340	0.340	0.320	0.330	3.300	165,330
2025-08-26	0.330	0.340	0.330	0.340	3.400	161,260
2025-08-25	0.340	0.340	0.330	0.330	3.300	155,820
2025-08-22	0.340	0.350	0.340	0.340	3.400	119,820
2025-08-21	0.330	0.340	0.330	0.330	3.300	158,960
2025-08-20	0.330	0.340	0.330	0.330	3.300	34,720
2025-08-19	0.350	0.350	0.330	0.330	3.300	155,290
2025-08-18	0.350	0.350	0.340	0.340	3.400	83,870
2025-08-15	0.340	0.350	0.330	0.350	3.500	238,320
2025-08-14	0.350	0.350	0.330	0.330	3.300	218,110
2025-08-13	0.350	0.350	0.340	0.350	3.500	91,390
2025-08-12	0.340	0.350	0.340	0.350	3.500	73,010
2025-08-11	0.350	0.350	0.340	0.340	3.400	251,460
2025-08-08	0.360	0.370	0.340	0.350	3.500	486,840

← NewerPage 5 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.