Miata Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.900 | 1.000 | 0.900 | 0.950 | 0.950 | 576,028 |
| 2025-05-08 | 0.840 | 0.880 | 0.730 | 0.860 | 0.860 | 615,490 |
| 2025-05-07 | 1.380 | 1.390 | 0.810 | 0.810 | 0.810 | 1,569,815 |
| 2025-05-06 | 1.380 | 1.420 | 1.380 | 1.390 | 1.390 | 53,271 |
| 2025-05-05 | 1.400 | 1.440 | 1.370 | 1.380 | 1.380 | 73,852 |
| 2025-05-02 | 1.280 | 1.420 | 1.280 | 1.420 | 1.420 | 211,732 |
| 2025-05-01 | 1.340 | 1.340 | 1.290 | 1.320 | 1.320 | 80,776 |
| 2025-04-30 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 213,053 |
| 2025-04-29 | 1.330 | 1.410 | 1.320 | 1.320 | 1.320 | 71,600 |
| 2025-04-28 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 27,649 |
| 2025-04-25 | 1.380 | 1.380 | 1.300 | 1.350 | 1.350 | 404,672 |
| 2025-04-24 | 1.380 | 1.440 | 1.340 | 1.380 | 1.380 | 174,720 |
| 2025-04-23 | 1.380 | 1.420 | 1.380 | 1.380 | 1.380 | 101,989 |
| 2025-04-22 | 1.490 | 1.490 | 1.380 | 1.420 | 1.420 | 67,425 |
| 2025-04-21 | 1.430 | 1.590 | 1.400 | 1.450 | 1.450 | 271,831 |
| 2025-04-17 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 30,059 |
| 2025-04-16 | 1.410 | 1.430 | 1.390 | 1.430 | 1.430 | 131,005 |
| 2025-04-15 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 92,374 |
| 2025-04-14 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 46,428 |
| 2025-04-11 | 1.400 | 1.410 | 1.370 | 1.400 | 1.400 | 189,686 |
| 2025-04-10 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 117,360 |
| 2025-04-09 | 1.400 | 1.430 | 1.370 | 1.410 | 1.410 | 62,233 |
| 2025-04-08 | 1.370 | 1.460 | 1.370 | 1.390 | 1.390 | 75,037 |
| 2025-04-07 | 1.370 | 1.400 | 1.320 | 1.360 | 1.360 | 230,394 |
| 2025-04-04 | 1.400 | 1.440 | 1.270 | 1.360 | 1.360 | 505,424 |
| 2025-04-03 | 1.290 | 1.490 | 1.290 | 1.450 | 1.450 | 297,800 |
| 2025-04-02 | 1.280 | 1.420 | 1.270 | 1.400 | 1.400 | 341,140 |
| 2025-04-01 | 1.150 | 1.300 | 1.150 | 1.300 | 1.300 | 287,100 |
| 2025-03-31 | 1.350 | 1.350 | 1.150 | 1.180 | 1.180 | 173,856 |
| 2025-03-28 | 1.350 | 1.350 | 1.280 | 1.320 | 1.320 | 271,734 |
| 2025-03-27 | 1.210 | 1.400 | 1.210 | 1.380 | 1.380 | 231,653 |
| 2025-03-26 | 1.180 | 1.240 | 1.100 | 1.240 | 1.240 | 194,122 |
| 2025-03-25 | 1.260 | 1.260 | 1.140 | 1.170 | 1.170 | 250,005 |
| 2025-03-24 | 1.200 | 1.270 | 1.200 | 1.250 | 1.250 | 157,365 |
| 2025-03-21 | 1.190 | 1.210 | 1.190 | 1.200 | 1.200 | 191,522 |
| 2025-03-20 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 55,200 |
| 2025-03-19 | 1.220 | 1.250 | 1.150 | 1.230 | 1.230 | 226,324 |
| 2025-03-18 | 1.070 | 1.290 | 1.060 | 1.280 | 1.280 | 692,685 |
| 2025-03-17 | 1.100 | 1.110 | 1.060 | 1.090 | 1.090 | 177,119 |
| 2025-03-14 | 1.050 | 1.130 | 1.030 | 1.130 | 1.130 | 129,576 |
| 2025-03-13 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 34,000 |
| 2025-03-12 | 1.010 | 1.050 | 1.000 | 1.040 | 1.040 | 137,910 |
| 2025-03-11 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 91,044 |
| 2025-03-10 | 1.100 | 1.100 | 0.970 | 1.000 | 1.000 | 252,480 |
| 2025-03-07 | 0.980 | 1.070 | 0.980 | 1.050 | 1.050 | 450,294 |
| 2025-03-06 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 6,303 |
| 2025-03-05 | 1.050 | 1.050 | 0.980 | 1.040 | 1.040 | 223,149 |
| 2025-03-04 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 1,021,006 |
| 2025-03-03 | 1.000 | 1.070 | 0.990 | 1.040 | 1.040 | 181,445 |
| 2025-02-28 | 1.020 | 1.050 | 0.980 | 1.050 | 1.050 | 74,560 |
| 2025-02-27 | 1.030 | 1.060 | 1.000 | 1.060 | 1.060 | 413,747 |
| 2025-02-26 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 185,800 |
| 2025-02-25 | 1.070 | 1.080 | 1.020 | 1.080 | 1.080 | 82,900 |
| 2025-02-24 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 87,912 |
| 2025-02-21 | 1.130 | 1.170 | 1.110 | 1.170 | 1.170 | 188,747 |
| 2025-02-20 | 1.120 | 1.140 | 1.090 | 1.140 | 1.140 | 167,632 |
| 2025-02-19 | 1.120 | 1.130 | 1.040 | 1.120 | 1.120 | 324,737 |
| 2025-02-18 | 1.030 | 1.090 | 1.000 | 1.090 | 1.090 | 1,119,073 |
| 2025-02-14 | 0.950 | 0.960 | 0.950 | 0.950 | 0.950 | 528,418 |
| 2025-02-13 | 0.920 | 0.960 | 0.900 | 0.960 | 0.960 | 118,799 |
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.