Miata Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.430	0.435	0.430	0.435	0.435	30,500
2024-08-21	0.435	0.435	0.395	0.430	0.430	23,700
2024-08-20	0.435	0.435	0.435	0.435	0.435	540
2024-08-19	0.435	0.435	0.435	0.435	0.435	0
2024-08-16	0.435	0.435	0.435	0.435	0.435	0
2024-08-15	0.455	0.455	0.435	0.435	0.435	20,500
2024-08-14	0.470	0.470	0.470	0.470	0.470	0
2024-08-13	0.465	0.470	0.465	0.470	0.470	24,500
2024-08-12	0.460	0.460	0.430	0.430	0.430	20,000
2024-08-09	0.500	0.500	0.440	0.460	0.460	15,500
2024-08-08	0.495	0.495	0.495	0.495	0.495	0
2024-08-07	0.495	0.495	0.495	0.495	0.495	0
2024-08-06	0.455	0.495	0.450	0.495	0.495	13,250
2024-08-02	0.480	0.480	0.455	0.455	0.455	21,000
2024-08-01	0.500	0.500	0.480	0.480	0.480	9,534
2024-07-31	0.490	0.510	0.490	0.510	0.510	24,000
2024-07-30	0.470	0.490	0.470	0.480	0.480	75,285
2024-07-29	0.465	0.465	0.465	0.465	0.465	2,692
2024-07-26	0.445	0.450	0.445	0.450	0.450	3,507
2024-07-25	0.445	0.475	0.445	0.450	0.450	44,000
2024-07-24	0.400	0.420	0.400	0.420	0.420	27,540
2024-07-23	0.395	0.400	0.390	0.400	0.400	15,000
2024-07-22	0.410	0.415	0.390	0.390	0.390	6,500
2024-07-19	0.450	0.450	0.450	0.450	0.450	0
2024-07-18	0.450	0.450	0.450	0.450	0.450	4,500
2024-07-17	0.455	0.455	0.455	0.455	0.455	0
2024-07-16	0.455	0.455	0.455	0.455	0.455	2,006
2024-07-15	0.450	0.450	0.450	0.450	0.450	5,100
2024-07-12	0.460	0.460	0.460	0.460	0.460	10,000
2024-07-11	0.460	0.460	0.460	0.460	0.460	0
2024-07-10	0.460	0.460	0.460	0.460	0.460	0
2024-07-09	0.460	0.460	0.460	0.460	0.460	3,500
2024-07-08	0.450	0.460	0.450	0.460	0.460	13,700
2024-07-05	0.500	0.500	0.500	0.500	0.500	50,000
2024-07-04	0.480	0.500	0.480	0.480	0.480	15,000
2024-07-03	0.510	0.510	0.500	0.500	0.500	95,526
2024-07-02	0.510	0.510	0.510	0.510	0.510	1,352
2024-06-28	0.510	0.510	0.510	0.510	0.510	17,500
2024-06-27	0.510	0.510	0.510	0.510	0.510	2,000
2024-06-26	0.510	0.520	0.510	0.510	0.510	6,000
2024-06-25	0.520	0.520	0.520	0.520	0.520	0
2024-06-24	0.520	0.520	0.520	0.520	0.520	600
2024-06-21	0.500	0.510	0.500	0.510	0.510	5,202
2024-06-20	0.510	0.510	0.510	0.510	0.510	0
2024-06-19	0.510	0.510	0.510	0.510	0.510	19,000
2024-06-18	0.500	0.510	0.500	0.510	0.510	1,530
2024-06-17	0.570	0.570	0.500	0.500	0.500	6,500
2024-06-14	0.500	0.560	0.460	0.510	0.510	25,945
2024-06-13	0.470	0.470	0.470	0.470	0.470	11,560
2024-06-12	0.420	0.480	0.420	0.480	0.480	219,053
2024-06-11	0.410	0.415	0.410	0.410	0.410	25,450
2024-06-10	0.410	0.415	0.410	0.415	0.415	22,030
2024-06-07	0.410	0.445	0.410	0.445	0.445	1,710
2024-06-06	0.410	0.410	0.410	0.410	0.410	1,272
2024-06-05	0.350	0.410	0.350	0.400	0.400	42,258
2024-06-04	0.310	0.345	0.310	0.345	0.345	7,000
2024-06-03	0.320	0.350	0.320	0.350	0.350	10,078
2024-05-31	0.310	0.310	0.310	0.310	0.310	0
2024-05-30	0.320	0.320	0.310	0.310	0.310	5,000
2024-05-29	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 10 of 14 · 807 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.