Miata Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.640	0.640	0.600	0.610	0.610	36,260
2026-04-23	0.630	0.640	0.620	0.630	0.630	35,907
2026-04-22	0.580	0.650	0.560	0.630	0.630	255,626
2026-04-21	0.560	0.600	0.560	0.570	0.570	85,148
2026-04-20	0.610	0.610	0.550	0.560	0.560	103,199
2026-04-17	0.620	0.650	0.600	0.600	0.600	238,062
2026-04-16	0.610	0.640	0.610	0.620	0.620	274,611
2026-04-15	0.600	0.680	0.590	0.600	0.600	653,718
2026-04-14	0.520	0.570	0.480	0.560	0.560	1,059,758
2026-04-13	0.420	0.500	0.400	0.495	0.495	494,870
2026-04-10	0.415	0.425	0.415	0.425	0.425	106,770
2026-04-09	0.405	0.415	0.400	0.405	0.405	117,778
2026-04-08	0.420	0.430	0.395	0.400	0.400	302,572
2026-04-07	0.415	0.440	0.415	0.420	0.420	40,216
2026-04-06	0.425	0.430	0.410	0.415	0.415	109,856
2026-04-02	0.430	0.440	0.425	0.425	0.425	45,312
2026-04-01	0.450	0.460	0.430	0.430	0.430	112,230
2026-03-31	0.450	0.475	0.450	0.450	0.450	578,682
2026-03-30	0.465	0.480	0.440	0.445	0.445	164,966
2026-03-27	0.460	0.480	0.460	0.480	0.480	50,688
2026-03-26	0.460	0.485	0.450	0.465	0.465	132,075
2026-03-25	0.500	0.500	0.480	0.490	0.490	200,879
2026-03-24	0.480	0.540	0.480	0.490	0.490	889,758
2026-03-23	0.415	0.455	0.405	0.450	0.450	82,072
2026-03-20	0.405	0.425	0.400	0.405	0.405	105,203
2026-03-19	0.455	0.470	0.400	0.400	0.400	338,150
2026-03-18	0.490	0.490	0.450	0.465	0.465	139,422
2026-03-17	0.510	0.510	0.485	0.485	0.485	73,630
2026-03-16	0.510	0.510	0.485	0.490	0.490	216,010
2026-03-13	0.510	0.510	0.500	0.500	0.500	146,147
2026-03-12	0.510	0.510	0.495	0.495	0.495	241,799
2026-03-11	0.530	0.530	0.510	0.510	0.510	94,616
2026-03-10	0.530	0.530	0.520	0.530	0.530	34,797
2026-03-09	0.540	0.550	0.520	0.530	0.530	174,310
2026-03-06	0.570	0.570	0.560	0.560	0.560	130,694
2026-03-05	0.570	0.570	0.560	0.560	0.560	33,425
2026-03-04	0.560	0.560	0.530	0.550	0.550	213,707
2026-03-03	0.560	0.560	0.540	0.540	0.540	50,222
2026-03-02	0.590	0.590	0.560	0.560	0.560	118,617
2026-02-27	0.560	0.590	0.550	0.590	0.590	99,087
2026-02-26	0.560	0.560	0.550	0.550	0.550	46,479
2026-02-25	0.530	0.550	0.530	0.540	0.540	68,085
2026-02-24	0.540	0.540	0.520	0.530	0.530	213,362
2026-02-23	0.530	0.560	0.530	0.540	0.540	210,424
2026-02-20	0.540	0.540	0.520	0.520	0.520	48,200
2026-02-19	0.540	0.560	0.500	0.510	0.510	187,622
2026-02-18	0.530	0.540	0.530	0.540	0.540	34,658
2026-02-17	0.520	0.530	0.510	0.510	0.510	92,178
2026-02-13	0.550	0.560	0.520	0.520	0.520	195,987
2026-02-12	0.580	0.590	0.550	0.550	0.550	188,471
2026-02-11	0.580	0.610	0.570	0.580	0.580	330,223
2026-02-10	0.580	0.600	0.570	0.590	0.590	139,800
2026-02-09	0.560	0.590	0.550	0.570	0.570	156,067
2026-02-06	0.570	0.580	0.550	0.550	0.550	112,482
2026-02-05	0.600	0.610	0.550	0.570	0.570	161,547
2026-02-04	0.640	0.640	0.590	0.610	0.610	361,195
2026-02-03	0.590	0.690	0.580	0.630	0.630	952,205
2026-02-02	0.480	0.550	0.480	0.550	0.550	238,005
2026-01-30	0.520	0.530	0.460	0.470	0.470	252,146
2026-01-29	0.600	0.610	0.500	0.500	0.500	335,104

← NewerPage 3 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.