Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.340	0.350	0.340	0.340	3.400	100,570
2025-05-12	0.350	0.360	0.340	0.350	3.500	41,730
2025-05-09	0.350	0.360	0.350	0.360	3.600	30,260
2025-05-08	0.360	0.360	0.350	0.350	3.500	53,050
2025-05-07	0.360	0.370	0.360	0.360	3.600	55,690
2025-05-06	0.360	0.370	0.360	0.370	3.700	136,290
2025-05-05	0.360	0.360	0.350	0.350	3.500	60,900
2025-05-02	0.350	0.350	0.350	0.350	3.500	12,500
2025-05-01	0.360	0.360	0.350	0.350	3.500	46,980
2025-04-30	0.350	0.360	0.350	0.360	3.600	14,750
2025-04-29	0.350	0.360	0.340	0.360	3.600	8,780
2025-04-28	0.350	0.350	0.340	0.350	3.500	16,280
2025-04-25	0.340	0.350	0.340	0.350	3.500	14,340
2025-04-24	0.350	0.350	0.350	0.350	3.500	9,440
2025-04-23	0.350	0.350	0.340	0.350	3.500	27,380
2025-04-22	0.360	0.360	0.350	0.350	3.500	25,450
2025-04-21	0.360	0.370	0.350	0.360	3.600	39,440
2025-04-17	0.360	0.360	0.350	0.360	3.600	74,650
2025-04-16	0.370	0.370	0.350	0.360	3.600	101,790
2025-04-15	0.370	0.370	0.360	0.360	3.600	79,580
2025-04-14	0.370	0.370	0.350	0.370	3.700	218,380
2025-04-11	0.350	0.360	0.350	0.360	3.600	213,810
2025-04-10	0.340	0.350	0.330	0.350	3.500	208,060
2025-04-09	0.320	0.340	0.310	0.340	3.400	71,460
2025-04-08	0.320	0.330	0.320	0.320	3.200	23,160
2025-04-07	0.300	0.320	0.290	0.320	3.200	55,580
2025-04-04	0.320	0.330	0.310	0.320	3.200	112,480
2025-04-03	0.320	0.340	0.320	0.340	3.400	54,580
2025-04-02	0.340	0.340	0.330	0.340	3.400	7,250
2025-04-01	0.340	0.350	0.330	0.340	3.400	67,100
2025-03-31	0.350	0.350	0.340	0.350	3.500	21,140
2025-03-28	0.350	0.360	0.340	0.350	3.500	66,570
2025-03-27	0.350	0.350	0.340	0.350	3.500	23,230
2025-03-26	0.350	0.350	0.340	0.350	3.500	76,840
2025-03-25	0.350	0.350	0.340	0.350	3.500	77,000
2025-03-24	0.350	0.350	0.340	0.350	3.500	30,880
2025-03-21	0.350	0.350	0.330	0.350	3.500	14,130
2025-03-20	0.360	0.360	0.350	0.350	3.500	59,070
2025-03-19	0.370	0.370	0.340	0.360	3.600	89,300
2025-03-18	0.370	0.380	0.360	0.360	3.600	35,550
2025-03-17	0.340	0.370	0.340	0.370	3.700	94,090
2025-03-14	0.340	0.340	0.330	0.340	3.400	11,900
2025-03-13	0.360	0.360	0.340	0.350	3.500	144,030
2025-03-12	0.340	0.380	0.340	0.370	3.700	51,420
2025-03-11	0.310	0.350	0.310	0.350	3.500	40,370
2025-03-10	0.320	0.330	0.310	0.320	3.200	24,810
2025-03-07	0.310	0.330	0.300	0.330	3.300	57,850
2025-03-06	0.310	0.310	0.300	0.310	3.100	10,400
2025-03-05	0.300	0.310	0.280	0.310	3.100	16,820
2025-03-04	0.310	0.310	0.300	0.310	3.100	24,040
2025-03-03	0.310	0.320	0.300	0.310	3.100	19,750
2025-02-28	0.320	0.320	0.310	0.310	3.100	12,220
2025-02-27	0.320	0.320	0.310	0.320	3.200	6,830
2025-02-26	0.320	0.330	0.320	0.320	3.200	15,900
2025-02-25	0.330	0.330	0.310	0.320	3.200	44,810
2025-02-24	0.340	0.340	0.330	0.330	3.300	23,550
2025-02-21	0.350	0.350	0.330	0.340	3.400	11,620
2025-02-20	0.340	0.350	0.340	0.340	3.400	22,480
2025-02-19	0.340	0.350	0.340	0.350	3.500	16,230
2025-02-18	0.340	0.340	0.330	0.340	3.400	25,570

← NewerPage 7 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.