Miata Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.690	0.750	0.685	0.740	0.740	512,781
2026-10-15	0.750	0.770	0.750	0.765	0.765	229,550
2026-10-14	0.800	0.800	0.750	0.750	0.750	191,167
2026-10-13	0.820	0.820	0.790	0.810	0.810	49,116
2026-10-09	0.800	0.820	0.770	0.820	0.820	213,152
2026-10-08	0.780	0.800	0.770	0.800	0.800	319,880
2026-10-07	0.800	0.810	0.770	0.780	0.780	62,469
2026-10-06	0.770	0.820	0.760	0.800	0.800	225,500
2026-10-05	0.770	0.770	0.760	0.770	0.770	18,658
2026-10-02	0.770	0.780	0.720	0.760	0.760	305,042
2026-10-01	0.790	0.790	0.760	0.780	0.780	130,812
2026-09-30	0.750	0.800	0.750	0.800	0.800	435,894
2026-09-29	0.770	0.820	0.740	0.750	0.750	144,002
2026-09-28	0.770	0.770	0.750	0.770	0.770	102,830
2026-09-25	0.770	0.770	0.740	0.770	0.770	86,691
2026-09-24	0.790	0.790	0.760	0.760	0.760	26,525
2026-09-23	0.780	0.790	0.760	0.790	0.790	23,783
2026-09-22	0.780	0.790	0.770	0.790	0.790	43,000
2026-09-21	0.720	0.780	0.700	0.780	0.780	65,529
2026-09-18	0.760	0.780	0.710	0.720	0.720	89,015
2026-09-17	0.820	0.820	0.750	0.770	0.770	248,880
2026-09-16	0.800	0.820	0.790	0.810	0.810	144,959
2026-09-15	0.790	0.800	0.770	0.800	0.800	29,619
2026-09-14	0.800	0.810	0.760	0.800	0.800	174,573
2026-09-11	0.800	0.800	0.790	0.800	0.800	16,705
2026-09-10	0.800	0.820	0.790	0.810	0.810	99,700
2026-09-09	0.840	0.840	0.770	0.800	0.800	207,214
2026-09-08	0.800	0.820	0.800	0.820	0.820	25,541
2026-09-04	0.700	0.800	0.700	0.800	0.800	321,340
2026-09-03	0.720	0.720	0.690	0.700	0.700	63,512
2026-09-02	0.730	0.730	0.700	0.700	0.700	106,300
2026-09-01	0.690	0.730	0.690	0.730	0.730	129,634
2026-08-31	0.700	0.710	0.660	0.680	0.680	221,391
2026-08-28	0.750	0.760	0.690	0.700	0.700	110,751
2026-08-27	0.780	0.790	0.740	0.750	0.750	156,228
2026-08-26	0.800	0.990	0.780	0.780	0.780	881,854
2026-08-25	0.680	0.780	0.680	0.770	0.770	435,007
2026-08-24	0.660	0.700	0.650	0.690	0.690	183,557
2026-08-21	0.660	0.690	0.620	0.680	0.680	251,020
2026-08-20	0.670	0.670	0.650	0.650	0.650	195,692
2026-08-19	0.630	0.750	0.630	0.660	0.660	513,348
2026-08-18	0.570	0.630	0.570	0.620	0.620	348,616
2026-08-17	0.570	0.600	0.560	0.570	0.570	536,005
2026-08-14	0.560	0.590	0.560	0.570	0.570	148,072
2026-08-13	0.560	0.570	0.550	0.560	0.560	70,834
2026-08-12	0.580	0.590	0.560	0.560	0.560	132,301
2026-08-11	0.600	0.600	0.560	0.560	0.560	203,092
2026-08-10	0.600	0.600	0.590	0.600	0.600	158,978
2026-08-07	0.580	0.610	0.580	0.600	0.600	143,011
2026-08-06	0.600	0.600	0.580	0.580	0.580	218,200
2026-08-05	0.600	0.620	0.590	0.590	0.590	271,050
2026-08-04	0.580	0.610	0.570	0.590	0.590	465,338
2026-07-31	0.550	0.580	0.550	0.570	0.570	153,406
2026-07-30	0.460	0.570	0.455	0.530	0.530	639,623
2026-07-29	0.470	0.480	0.455	0.465	0.465	264,860
2026-07-28	0.460	0.465	0.450	0.450	0.450	163,000
2026-07-27	0.475	0.475	0.460	0.460	0.460	38,984
2026-07-24	0.450	0.460	0.450	0.460	0.460	12,600
2026-07-23	0.450	0.460	0.450	0.460	0.460	12,598
2026-07-22	0.455	0.455	0.440	0.455	0.455	342,325

Page 1 of 14 · 806 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.