Miata Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.590	0.610	0.570	0.570	0.570	132,934
2026-01-27	0.590	0.630	0.570	0.570	0.570	89,150
2026-01-26	0.520	0.620	0.520	0.570	0.570	286,610
2026-01-23	0.640	0.640	0.550	0.550	0.550	171,936
2026-01-22	0.650	0.700	0.590	0.590	0.590	1,422,091
2026-01-21	0.560	0.640	0.560	0.590	0.590	834,051
2026-01-20	0.495	0.560	0.495	0.560	0.560	674,354
2026-01-19	0.480	0.550	0.475	0.490	0.490	749,526
2026-01-16	0.520	0.530	0.465	0.475	0.475	235,061
2026-01-15	0.550	0.560	0.520	0.540	0.540	157,735
2026-01-14	0.580	0.580	0.550	0.550	0.550	358,100
2026-01-13	0.580	0.600	0.560	0.560	0.560	395,100
2026-01-12	0.600	0.600	0.550	0.590	0.590	149,200
2026-01-09	0.530	0.580	0.520	0.570	0.570	792,085
2026-01-08	0.530	0.530	0.500	0.520	0.520	113,355
2026-01-07	0.510	0.540	0.480	0.540	0.540	485,416
2026-01-06	0.495	0.520	0.475	0.500	0.500	330,116
2026-01-05	0.475	0.475	0.470	0.475	0.475	270,100
2026-01-02	0.425	0.430	0.425	0.430	0.430	85,800
2025-12-31	0.430	0.435	0.410	0.410	0.410	118,700
2025-12-30	0.420	0.435	0.420	0.435	0.435	40,200
2025-12-29	0.445	0.450	0.420	0.420	0.420	148,750
2025-12-24	0.450	0.450	0.450	0.450	0.450	7,500
2025-12-23	0.410	0.430	0.405	0.430	0.430	242,437
2025-12-22	0.435	0.435	0.390	0.400	0.400	354,600
2025-12-19	0.390	0.410	0.390	0.405	0.405	384,800
2025-12-18	0.390	0.420	0.380	0.385	0.385	412,883
2025-12-17	0.450	0.480	0.425	0.425	0.425	203,754
2025-12-16	0.495	0.500	0.415	0.415	0.415	194,889
2025-12-15	0.490	0.490	0.470	0.470	0.470	64,300
2025-12-12	0.500	0.510	0.485	0.500	0.500	181,904
2025-12-11	0.520	0.520	0.495	0.500	0.500	536,230
2025-12-10	0.470	0.500	0.430	0.490	0.490	656,600
2025-12-09	0.480	0.480	0.465	0.465	0.465	173,100
2025-12-08	0.480	0.500	0.460	0.460	0.460	655,796
2025-12-05	0.440	0.460	0.440	0.450	0.450	188,290
2025-12-04	0.460	0.460	0.435	0.435	0.435	177,950
2025-12-03	0.430	0.450	0.430	0.448	0.448	33,579
2025-12-02	0.460	0.465	0.440	0.440	0.440	87,500
2025-12-01	0.450	0.480	0.450	0.480	0.480	141,000
2025-11-28	0.455	0.455	0.450	0.450	0.450	19,000
2025-11-27	0.460	0.460	0.460	0.460	0.460	3,000
2025-11-26	0.450	0.470	0.450	0.465	0.465	53,100
2025-11-25	0.445	0.450	0.420	0.450	0.450	47,450
2025-11-24	0.450	0.450	0.430	0.440	0.440	44,059
2025-11-21	0.500	0.500	0.480	0.480	0.480	13,650
2025-11-20	0.465	0.480	0.465	0.480	0.480	71,015
2025-11-19	0.500	0.500	0.445	0.460	0.460	593,392
2025-11-18	0.530	0.560	0.530	0.540	0.540	84,954
2025-11-17	0.560	0.570	0.540	0.550	0.550	66,000
2025-11-14	0.540	0.540	0.530	0.530	0.530	35,338
2025-11-13	0.650	0.650	0.590	0.590	0.590	127,449
2025-11-12	0.590	0.630	0.570	0.630	0.630	157,400
2025-11-11	0.580	0.580	0.550	0.550	0.550	108,653
2025-11-10	0.580	0.580	0.550	0.570	0.570	103,500
2025-11-07	0.540	0.560	0.540	0.540	0.540	43,526
2025-11-06	0.560	0.570	0.560	0.560	0.560	5,722
2025-11-05	0.580	0.580	0.570	0.570	0.570	33,800
2025-11-04	0.600	0.600	0.570	0.580	0.580	57,007
2025-11-03	0.580	0.630	0.580	0.610	0.610	128,504

← NewerPage 4 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.