Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.340	0.360	0.340	0.360	3.600	20,360
2024-11-18	0.330	0.340	0.330	0.340	3.400	15,230
2024-11-15	0.320	0.330	0.310	0.320	3.200	14,640
2024-11-14	0.330	0.340	0.320	0.330	3.300	46,330
2024-11-13	0.360	0.360	0.330	0.330	3.300	38,550
2024-11-12	0.340	0.350	0.330	0.350	3.500	28,660
2024-11-11	0.340	0.350	0.330	0.350	3.500	67,800
2024-11-08	0.350	0.360	0.350	0.360	3.600	3,780
2024-11-07	0.350	0.360	0.350	0.360	3.600	8,450
2024-11-06	0.350	0.360	0.340	0.350	3.500	19,000
2024-11-05	0.360	0.360	0.350	0.350	3.500	4,150
2024-11-04	0.360	0.360	0.350	0.360	3.600	40,090
2024-11-01	0.380	0.380	0.370	0.370	3.700	69,070
2024-10-31	0.370	0.390	0.350	0.380	3.800	146,350
2024-10-30	0.380	0.390	0.370	0.370	3.700	59,330
2024-10-29	0.380	0.390	0.370	0.390	3.900	70,650
2024-10-28	0.390	0.400	0.360	0.390	3.900	93,850
2024-10-25	0.390	0.390	0.390	0.390	3.900	9,550
2024-10-24	0.400	0.400	0.380	0.390	3.900	18,910
2024-10-23	0.400	0.410	0.390	0.400	4.000	24,390
2024-10-22	0.410	0.420	0.400	0.410	4.100	22,010
2024-10-21	0.400	0.420	0.400	0.410	4.100	32,480
2024-10-18	0.380	0.410	0.380	0.400	4.000	76,070
2024-10-17	0.380	0.380	0.370	0.370	3.700	7,250
2024-10-16	0.360	0.380	0.360	0.380	3.800	31,790
2024-10-15	0.370	0.370	0.350	0.360	3.600	23,810
2024-10-11	0.370	0.380	0.370	0.370	3.700	14,950
2024-10-10	0.350	0.370	0.350	0.360	3.600	15,350
2024-10-09	0.340	0.350	0.330	0.350	3.500	19,180
2024-10-08	0.370	0.380	0.350	0.350	3.500	74,050
2024-10-07	0.380	0.390	0.370	0.370	3.700	22,170
2024-10-04	0.330	0.400	0.330	0.380	3.800	638,760
2024-10-03	0.320	0.330	0.320	0.330	3.300	8,340
2024-10-02	0.320	0.330	0.320	0.330	3.300	43,200
2024-10-01	0.320	0.320	0.310	0.320	3.200	6,610
2024-09-30	0.320	0.320	0.320	0.320	3.200	19,250
2024-09-27	0.330	0.330	0.320	0.320	3.200	11,800
2024-09-26	0.310	0.340	0.310	0.330	3.300	55,180
2024-09-25	0.330	0.330	0.300	0.310	3.100	22,760
2024-09-24	0.300	0.330	0.290	0.320	3.200	36,660
2024-09-23	0.320	0.320	0.300	0.300	3.000	28,320
2024-09-20	0.310	0.320	0.310	0.320	3.200	19,250
2024-09-19	0.320	0.320	0.310	0.310	3.100	18,300
2024-09-18	0.310	0.310	0.300	0.310	3.100	31,480
2024-09-17	0.310	0.310	0.300	0.300	3.000	9,700
2024-09-16	0.310	0.330	0.300	0.310	3.100	64,290
2024-09-13	0.290	0.300	0.270	0.300	3.000	75,230
2024-09-12	0.250	0.290	0.250	0.280	2.800	69,140
2024-09-11	0.230	0.250	0.230	0.240	2.400	18,370
2024-09-10	0.230	0.240	0.230	0.230	2.300	8,150
2024-09-09	0.230	0.240	0.230	0.240	2.400	30,740
2024-09-06	0.250	0.250	0.240	0.240	2.400	32,780
2024-09-05	0.250	0.250	0.250	0.250	2.500	32,300
2024-09-04	0.250	0.250	0.250	0.250	2.500	2,050
2024-09-03	0.250	0.250	0.250	0.250	2.500	20,450
2024-08-30	0.250	0.250	0.250	0.250	2.500	10,480
2024-08-29	0.250	0.250	0.250	0.250	2.500	50,400
2024-08-28	0.260	0.260	0.250	0.250	2.500	45,840
2024-08-27	0.260	0.260	0.260	0.260	2.600	52,000
2024-08-26	0.260	0.260	0.260	0.260	2.600	19,880

← NewerPage 9 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.