Mining Americas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.810 | 4.860 | 4.690 | 4.700 | 4.700 | 347,815 |
| 2026-10-16 | 4.860 | 4.970 | 4.780 | 4.790 | 4.790 | 374,854 |
| 2026-10-15 | 4.640 | 4.880 | 4.590 | 4.830 | 4.830 | 288,900 |
| 2026-10-14 | 4.780 | 4.780 | 4.500 | 4.650 | 4.650 | 577,800 |
| 2026-10-13 | 5.250 | 5.250 | 4.790 | 4.840 | 4.840 | 860,000 |
| 2026-10-09 | 5.180 | 5.300 | 5.130 | 5.280 | 5.280 | 243,500 |
| 2026-10-08 | 5.000 | 5.050 | 4.940 | 5.050 | 5.050 | 160,900 |
| 2026-10-07 | 5.180 | 5.190 | 5.000 | 5.000 | 5.000 | 425,600 |
| 2026-10-06 | 5.380 | 5.440 | 5.240 | 5.390 | 5.390 | 282,300 |
| 2026-10-05 | 5.260 | 5.350 | 5.160 | 5.300 | 5.300 | 202,300 |
| 2026-10-02 | 5.250 | 5.410 | 5.180 | 5.280 | 5.280 | 238,400 |
| 2026-10-01 | 5.290 | 5.380 | 5.160 | 5.250 | 5.250 | 262,400 |
| 2026-09-30 | 5.420 | 5.470 | 5.240 | 5.330 | 5.330 | 433,500 |
| 2026-09-29 | 5.560 | 5.570 | 5.280 | 5.450 | 5.450 | 342,900 |
| 2026-09-28 | 5.590 | 5.590 | 5.250 | 5.530 | 5.530 | 351,600 |
| 2026-09-25 | 5.620 | 5.870 | 5.610 | 5.820 | 5.820 | 196,200 |
| 2026-09-24 | 5.810 | 5.870 | 5.570 | 5.640 | 5.640 | 366,800 |
| 2026-09-23 | 6.040 | 6.090 | 5.840 | 5.880 | 5.880 | 274,000 |
| 2026-09-22 | 6.170 | 6.260 | 6.020 | 6.210 | 6.210 | 178,100 |
| 2026-09-21 | 6.240 | 6.240 | 6.020 | 6.090 | 6.090 | 179,500 |
| 2026-09-18 | 6.080 | 6.180 | 5.860 | 6.140 | 6.140 | 2,858,600 |
| 2026-09-17 | 6.100 | 6.110 | 5.870 | 5.960 | 5.960 | 577,900 |
| 2026-09-16 | 6.070 | 6.070 | 5.710 | 5.790 | 5.790 | 421,900 |
| 2026-09-15 | 6.000 | 6.090 | 5.790 | 5.920 | 5.920 | 455,100 |
| 2026-09-14 | 5.860 | 6.290 | 5.730 | 6.100 | 6.100 | 724,100 |
| 2026-09-11 | 6.270 | 6.320 | 5.960 | 5.970 | 5.970 | 314,400 |
| 2026-09-10 | 6.200 | 6.300 | 6.010 | 6.010 | 6.010 | 543,500 |
| 2026-09-09 | 6.340 | 6.570 | 6.310 | 6.310 | 6.310 | 574,600 |
| 2026-09-08 | 6.500 | 6.520 | 6.200 | 6.280 | 6.280 | 820,700 |
| 2026-09-04 | 6.300 | 6.720 | 6.270 | 6.530 | 6.530 | 614,600 |
| 2026-09-03 | 6.270 | 6.640 | 6.270 | 6.480 | 6.480 | 1,020,500 |
| 2026-09-02 | 5.620 | 5.870 | 5.500 | 5.650 | 5.650 | 534,400 |
| 2026-09-01 | 5.880 | 5.980 | 5.500 | 5.530 | 5.530 | 489,300 |
| 2026-08-31 | 6.210 | 6.540 | 6.020 | 6.130 | 6.130 | 324,300 |
| 2026-08-28 | 6.610 | 6.610 | 6.120 | 6.220 | 6.220 | 271,200 |
| 2026-08-27 | 6.510 | 6.690 | 6.510 | 6.630 | 6.630 | 544,000 |
| 2026-08-26 | 6.430 | 6.580 | 6.220 | 6.540 | 6.540 | 464,200 |
| 2026-08-25 | 6.400 | 6.620 | 6.275 | 6.610 | 6.610 | 435,545 |
| 2026-08-24 | 6.420 | 6.500 | 6.310 | 6.400 | 6.400 | 447,142 |
| 2026-08-21 | 6.200 | 6.400 | 6.080 | 6.390 | 6.390 | 513,700 |
| 2026-08-20 | 5.950 | 6.140 | 5.930 | 6.110 | 6.110 | 343,100 |
| 2026-08-19 | 5.700 | 6.060 | 5.690 | 5.950 | 5.950 | 707,000 |
| 2026-08-18 | 5.580 | 5.790 | 5.440 | 5.480 | 5.480 | 341,000 |
| 2026-08-17 | 5.860 | 5.930 | 5.560 | 5.630 | 5.630 | 441,700 |
| 2026-08-14 | 5.760 | 6.000 | 5.760 | 5.940 | 5.940 | 152,600 |
| 2026-08-13 | 5.800 | 5.900 | 5.750 | 5.800 | 5.800 | 101,600 |
| 2026-08-12 | 6.010 | 6.110 | 5.730 | 5.900 | 5.900 | 464,000 |
| 2026-08-11 | 5.800 | 5.960 | 5.700 | 5.800 | 5.800 | 212,200 |
| 2026-08-10 | 5.660 | 5.920 | 5.550 | 5.840 | 5.840 | 281,300 |
| 2026-08-07 | 5.380 | 5.690 | 5.380 | 5.640 | 5.640 | 304,800 |
| 2026-08-06 | 5.250 | 5.380 | 5.200 | 5.310 | 5.310 | 223,800 |
| 2026-08-05 | 5.010 | 5.310 | 5.010 | 5.210 | 5.210 | 697,600 |
| 2026-08-04 | 4.820 | 5.000 | 4.670 | 4.840 | 4.840 | 184,100 |
| 2026-07-31 | 4.550 | 4.650 | 4.430 | 4.470 | 4.470 | 166,100 |
| 2026-07-30 | 4.440 | 4.660 | 4.440 | 4.630 | 4.630 | 201,000 |
| 2026-07-29 | 4.330 | 4.630 | 4.190 | 4.380 | 4.380 | 402,400 |
| 2026-07-28 | 4.390 | 4.470 | 4.260 | 4.390 | 4.390 | 218,900 |
| 2026-07-27 | 4.450 | 4.530 | 4.330 | 4.480 | 4.480 | 150,800 |
| 2026-07-24 | 4.390 | 4.480 | 4.320 | 4.390 | 4.390 | 144,500 |
| 2026-07-23 | 4.410 | 4.460 | 4.300 | 4.380 | 4.380 | 220,100 |
Page 1 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.