Miata Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.425	0.460	0.425	0.450	0.450	732,723
2026-07-20	0.420	0.425	0.415	0.425	0.425	356,200
2026-07-17	0.390	0.420	0.390	0.410	0.410	638,903
2026-07-16	0.395	0.395	0.380	0.390	0.390	195,504
2026-07-15	0.435	0.435	0.395	0.400	0.400	121,841
2026-07-14	0.440	0.440	0.415	0.420	0.420	107,002
2026-07-13	0.445	0.445	0.390	0.430	0.430	371,542
2026-07-10	0.465	0.465	0.430	0.430	0.430	18,704
2026-07-09	0.430	0.450	0.430	0.440	0.440	42,354
2026-07-08	0.440	0.440	0.425	0.425	0.425	52,763
2026-07-07	0.420	0.465	0.420	0.440	0.440	46,285
2026-07-06	0.403	0.420	0.400	0.420	0.420	50,001
2026-07-03	0.385	0.400	0.385	0.400	0.400	9,700
2026-07-02	0.385	0.385	0.385	0.385	0.385	41,520
2026-06-30	0.380	0.430	0.380	0.380	0.380	28,451
2026-06-29	0.365	0.400	0.365	0.385	0.385	44,130
2026-06-26	0.355	0.380	0.355	0.375	0.375	127,020
2026-06-25	0.370	0.375	0.340	0.360	0.360	160,705
2026-06-24	0.390	0.410	0.375	0.378	0.378	75,262
2026-06-23	0.385	0.420	0.385	0.390	0.390	92,122
2026-06-22	0.430	0.430	0.400	0.400	0.400	50,709
2026-06-19	0.435	0.435	0.415	0.415	0.415	36,702
2026-06-18	0.440	0.450	0.420	0.435	0.435	73,977
2026-06-17	0.440	0.450	0.430	0.450	0.450	92,739
2026-06-16	0.415	0.435	0.410	0.420	0.420	128,178
2026-06-15	0.440	0.450	0.410	0.420	0.420	54,895
2026-06-12	0.445	0.445	0.420	0.420	0.420	12,475
2026-06-11	0.400	0.480	0.400	0.430	0.430	291,444
2026-06-10	0.490	0.490	0.415	0.425	0.425	170,911
2026-06-09	0.490	0.500	0.485	0.485	0.485	40,497
2026-06-08	0.490	0.500	0.490	0.490	0.490	47,500
2026-06-05	0.500	0.500	0.490	0.495	0.495	8,500
2026-06-04	0.485	0.500	0.485	0.500	0.500	92,902
2026-06-03	0.495	0.500	0.495	0.500	0.500	6,500
2026-06-02	0.490	0.500	0.480	0.500	0.500	149,332
2026-06-01	0.500	0.510	0.485	0.490	0.490	160,549
2026-05-29	0.520	0.520	0.495	0.510	0.510	301,468
2026-05-28	0.550	0.560	0.530	0.540	0.540	102,832
2026-05-27	0.560	0.560	0.530	0.550	0.550	33,598
2026-05-26	0.570	0.580	0.560	0.560	0.560	17,530
2026-05-25	0.590	0.650	0.550	0.550	0.550	129,630
2026-05-22	0.570	0.600	0.570	0.600	0.600	69,897
2026-05-21	0.590	0.590	0.580	0.580	0.580	33,732
2026-05-20	0.570	0.600	0.560	0.580	0.580	114,000
2026-05-19	0.560	0.570	0.550	0.565	0.565	80,667
2026-05-15	0.560	0.560	0.540	0.550	0.550	33,678
2026-05-14	0.560	0.570	0.560	0.570	0.570	51,995
2026-05-13	0.560	0.580	0.560	0.560	0.560	32,012
2026-05-12	0.560	0.570	0.550	0.560	0.560	48,230
2026-05-11	0.550	0.560	0.540	0.560	0.560	142,579
2026-05-08	0.560	0.560	0.540	0.550	0.550	72,601
2026-05-07	0.580	0.590	0.560	0.560	0.560	254,519
2026-05-06	0.530	0.570	0.490	0.570	0.570	267,009
2026-05-05	0.560	0.560	0.470	0.520	0.520	596,065
2026-05-04	0.560	0.580	0.560	0.560	0.560	238,250
2026-05-01	0.550	0.550	0.530	0.540	0.540	78,951
2026-04-30	0.540	0.580	0.540	0.550	0.550	145,804
2026-04-29	0.580	0.590	0.520	0.520	0.520	185,600
2026-04-28	0.640	0.640	0.540	0.570	0.570	123,391
2026-04-27	0.610	0.650	0.590	0.650	0.650	107,320

← NewerPage 2 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.