Miata Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.300	0.310	0.290	0.290	0.290	140,280
2025-08-05	0.405	0.405	0.295	0.295	0.295	396,536
2025-08-01	0.385	0.390	0.370	0.375	0.375	43,044
2025-07-31	0.400	0.405	0.400	0.400	0.400	10,550
2025-07-30	0.410	0.420	0.400	0.400	0.400	59,053
2025-07-29	0.445	0.445	0.410	0.410	0.410	38,420
2025-07-28	0.450	0.455	0.420	0.420	0.420	73,278
2025-07-25	0.415	0.470	0.410	0.450	0.450	73,048
2025-07-24	0.480	0.480	0.405	0.405	0.405	67,500
2025-07-23	0.460	0.460	0.440	0.440	0.440	23,500
2025-07-22	0.410	0.470	0.380	0.455	0.455	140,886
2025-07-21	0.400	0.420	0.380	0.395	0.395	335,300
2025-07-18	0.445	0.460	0.400	0.400	0.400	344,940
2025-07-17	0.330	0.455	0.330	0.455	0.455	250,694
2025-07-16	0.300	0.335	0.290	0.335	0.335	110,066
2025-07-15	0.310	0.315	0.290	0.300	0.300	364,000
2025-07-14	0.330	0.330	0.315	0.315	0.315	7,698
2025-07-11	0.330	0.370	0.330	0.340	0.340	130,064
2025-07-10	0.330	0.330	0.320	0.320	0.320	107,500
2025-07-09	0.340	0.375	0.340	0.345	0.345	108,000
2025-07-08	0.370	0.370	0.350	0.365	0.365	285,725
2025-07-07	0.345	0.370	0.340	0.365	0.365	201,943
2025-07-04	0.320	0.340	0.300	0.335	0.335	146,904
2025-07-03	0.315	0.320	0.305	0.320	0.320	51,500
2025-07-02	0.280	0.345	0.280	0.310	0.310	550,561
2025-06-30	0.285	0.285	0.270	0.275	0.275	98,153
2025-06-27	0.300	0.300	0.260	0.275	0.275	205,466
2025-06-26	0.315	0.315	0.280	0.280	0.280	397,066
2025-06-25	0.325	0.360	0.280	0.310	0.310	524,200
2025-06-24	0.280	0.330	0.280	0.325	0.325	571,321
2025-06-23	0.280	0.295	0.255	0.255	0.255	142,000
2025-06-20	0.320	0.320	0.275	0.280	0.280	586,413
2025-06-19	0.390	0.390	0.290	0.300	0.300	536,863
2025-06-18	0.395	0.400	0.385	0.385	0.385	185,337
2025-06-17	0.435	0.435	0.390	0.390	0.390	449,798
2025-06-16	0.430	0.485	0.430	0.445	0.445	48,800
2025-06-13	0.420	0.475	0.420	0.440	0.440	198,850
2025-06-12	0.430	0.430	0.410	0.415	0.415	43,699
2025-06-11	0.460	0.475	0.420	0.440	0.440	337,684
2025-06-10	0.520	0.520	0.450	0.450	0.450	525,661
2025-06-09	0.520	0.520	0.510	0.520	0.520	27,751
2025-06-06	0.540	0.580	0.500	0.500	0.500	139,413
2025-06-05	0.600	0.600	0.530	0.530	0.530	119,001
2025-06-04	0.610	0.610	0.580	0.590	0.590	87,727
2025-06-03	0.600	0.650	0.600	0.650	0.650	146,845
2025-06-02	0.600	0.650	0.580	0.580	0.580	270,074
2025-05-30	0.550	0.600	0.540	0.560	0.560	218,414
2025-05-29	0.630	0.670	0.580	0.580	0.580	175,862
2025-05-28	0.730	0.750	0.580	0.640	0.640	1,090,220
2025-05-27	0.720	0.940	0.710	0.920	0.920	269,772
2025-05-26	0.650	0.740	0.650	0.710	0.710	115,701
2025-05-23	0.650	0.670	0.630	0.650	0.650	261,771
2025-05-22	0.700	0.720	0.610	0.680	0.680	149,252
2025-05-21	0.750	0.750	0.690	0.720	0.720	116,356
2025-05-20	0.880	0.880	0.790	0.790	0.790	92,809
2025-05-16	0.850	0.880	0.850	0.860	0.860	11,108
2025-05-15	0.850	0.860	0.850	0.850	0.850	12,787
2025-05-14	0.860	0.900	0.860	0.880	0.880	42,870
2025-05-13	0.860	0.870	0.840	0.860	0.860	80,197
2025-05-12	0.950	0.960	0.820	0.860	0.860	180,711

← NewerPage 6 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.