Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.360	0.370	0.340	0.350	3.500	486,840
2025-08-07	0.400	0.410	0.360	0.360	3.600	773,600
2025-08-06	0.480	0.480	0.470	0.470	4.700	25,130
2025-08-05	0.450	0.480	0.450	0.480	4.800	84,800
2025-08-01	0.440	0.460	0.440	0.460	4.600	67,380
2025-07-31	0.440	0.450	0.430	0.430	4.300	12,710
2025-07-30	0.450	0.460	0.440	0.440	4.400	113,630
2025-07-29	0.460	0.460	0.450	0.460	4.600	16,690
2025-07-28	0.460	0.460	0.450	0.460	4.600	83,700
2025-07-25	0.480	0.480	0.440	0.460	4.600	69,200
2025-07-24	0.480	0.490	0.460	0.480	4.800	49,360
2025-07-23	0.480	0.480	0.460	0.480	4.800	109,840
2025-07-22	0.400	0.490	0.400	0.470	4.700	439,350
2025-07-21	0.400	0.400	0.390	0.400	4.000	57,600
2025-07-18	0.360	0.400	0.360	0.390	3.900	83,030
2025-07-17	0.360	0.360	0.360	0.360	3.600	3,610
2025-07-16	0.370	0.370	0.360	0.360	3.600	56,040
2025-07-15	0.380	0.380	0.370	0.370	3.700	49,650
2025-07-14	0.390	0.390	0.370	0.370	3.700	38,430
2025-07-11	0.380	0.380	0.370	0.370	3.700	18,550
2025-07-10	0.370	0.380	0.360	0.380	3.800	76,350
2025-07-09	0.370	0.380	0.360	0.370	3.700	26,590
2025-07-08	0.390	0.390	0.360	0.370	3.700	32,640
2025-07-07	0.390	0.390	0.380	0.390	3.900	40,140
2025-07-04	0.390	0.390	0.380	0.380	3.800	23,140
2025-07-03	0.370	0.390	0.370	0.390	3.900	113,150
2025-07-02	0.350	0.380	0.350	0.370	3.700	49,540
2025-06-30	0.350	0.350	0.340	0.350	3.500	86,080
2025-06-27	0.350	0.360	0.330	0.350	3.500	90,240
2025-06-26	0.330	0.340	0.330	0.340	3.400	75,550
2025-06-25	0.340	0.350	0.330	0.330	3.300	151,750
2025-06-24	0.350	0.360	0.330	0.350	3.500	533,150
2025-06-23	0.390	0.390	0.380	0.380	3.800	77,180
2025-06-20	0.380	0.390	0.380	0.390	3.900	76,750
2025-06-19	0.390	0.390	0.380	0.390	3.900	50,870
2025-06-18	0.400	0.400	0.390	0.390	3.900	43,810
2025-06-17	0.400	0.400	0.390	0.400	4.000	84,410
2025-06-16	0.420	0.420	0.390	0.390	3.900	108,740
2025-06-13	0.420	0.430	0.410	0.410	4.100	80,060
2025-06-12	0.390	0.420	0.390	0.410	4.100	308,860
2025-06-11	0.390	0.390	0.380	0.380	3.800	31,660
2025-06-10	0.390	0.390	0.380	0.380	3.800	42,040
2025-06-09	0.380	0.390	0.380	0.380	3.800	65,350
2025-06-06	0.380	0.400	0.370	0.380	3.800	60,870
2025-06-05	0.390	0.390	0.370	0.370	3.700	106,920
2025-06-04	0.370	0.390	0.370	0.380	3.800	101,050
2025-06-03	0.380	0.380	0.370	0.380	3.800	89,600
2025-06-02	0.380	0.390	0.370	0.370	3.700	288,780
2025-05-30	0.370	0.370	0.360	0.370	3.700	45,320
2025-05-29	0.360	0.370	0.350	0.370	3.700	92,010
2025-05-28	0.370	0.370	0.350	0.360	3.600	78,650
2025-05-27	0.350	0.370	0.340	0.370	3.700	38,110
2025-05-26	0.340	0.350	0.340	0.350	3.500	22,860
2025-05-23	0.330	0.340	0.330	0.340	3.400	21,580
2025-05-22	0.330	0.340	0.330	0.340	3.400	6,340
2025-05-21	0.350	0.350	0.330	0.330	3.300	30,650
2025-05-20	0.340	0.350	0.320	0.340	3.400	186,590
2025-05-16	0.330	0.340	0.330	0.330	3.300	10,840
2025-05-15	0.340	0.340	0.330	0.340	3.400	61,580
2025-05-14	0.340	0.340	0.330	0.330	3.300	23,080

← NewerPage 6 of 21 · 1,259 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.