Miata Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.920	0.930	0.920	0.930	0.930	33,764
2025-02-11	0.900	0.940	0.900	0.920	0.920	698,440
2025-02-10	0.930	0.930	0.860	0.900	0.900	541,708
2025-02-07	0.950	0.950	0.860	0.910	0.910	560,683
2025-02-06	0.950	1.000	0.910	0.910	0.910	351,868
2025-02-05	0.870	0.970	0.870	0.970	0.970	776,648
2025-02-04	0.930	0.970	0.890	0.920	0.920	732,602
2025-02-03	0.900	0.940	0.900	0.930	0.930	241,508
2025-01-31	0.860	0.910	0.860	0.890	0.890	156,320
2025-01-30	0.810	0.850	0.810	0.840	0.840	75,500
2025-01-29	0.800	0.800	0.780	0.800	0.800	1,311,207
2025-01-28	0.780	0.800	0.780	0.800	0.800	53,800
2025-01-27	0.780	0.810	0.780	0.780	0.780	109,730
2025-01-24	0.820	0.820	0.780	0.780	0.780	966,213
2025-01-23	0.760	0.820	0.760	0.790	0.790	438,173
2025-01-22	0.760	0.760	0.760	0.760	0.760	308,926
2025-01-21	0.700	0.770	0.700	0.750	0.750	289,014
2025-01-20	0.640	0.710	0.640	0.700	0.700	673,052
2025-01-17	0.680	0.680	0.660	0.670	0.670	42,573
2025-01-16	0.650	0.680	0.650	0.680	0.680	249,300
2025-01-15	0.630	0.660	0.630	0.660	0.660	55,500
2025-01-14	0.610	0.640	0.610	0.640	0.640	155,190
2025-01-13	0.610	0.610	0.600	0.600	0.600	19,980
2025-01-10	0.600	0.620	0.600	0.620	0.620	20,500
2025-01-09	0.580	0.600	0.580	0.600	0.600	22,636
2025-01-08	0.580	0.600	0.580	0.600	0.600	133,547
2025-01-07	0.580	0.580	0.580	0.580	0.580	10,009
2025-01-06	0.580	0.600	0.580	0.600	0.600	75,500
2025-01-03	0.590	0.590	0.580	0.590	0.590	39,000
2025-01-02	0.580	0.600	0.580	0.600	0.600	27,333
2024-12-31	0.600	0.600	0.600	0.600	0.600	0
2024-12-30	0.590	0.610	0.590	0.600	0.600	13,000
2024-12-27	0.640	0.640	0.580	0.580	0.580	24,249
2024-12-24	0.620	0.620	0.620	0.620	0.620	5,000
2024-12-23	0.650	0.660	0.600	0.610	0.610	109,463
2024-12-20	0.650	0.660	0.630	0.630	0.630	298,395
2024-12-19	0.620	0.620	0.620	0.620	0.620	1,578
2024-12-18	0.650	0.670	0.630	0.630	0.630	219,265
2024-12-17	0.620	0.650	0.620	0.650	0.650	75,358
2024-12-16	0.590	0.620	0.590	0.620	0.620	132,210
2024-12-13	0.580	0.580	0.570	0.570	0.570	29,150
2024-12-12	0.600	0.600	0.580	0.580	0.580	29,000
2024-12-11	0.580	0.620	0.580	0.620	0.620	25,900
2024-12-10	0.590	0.590	0.590	0.590	0.590	10,500
2024-12-09	0.600	0.600	0.600	0.600	0.600	4,000
2024-12-06	0.600	0.600	0.600	0.600	0.600	10,100
2024-12-05	0.600	0.600	0.600	0.600	0.600	25,800
2024-12-04	0.640	0.640	0.600	0.600	0.600	63,261
2024-12-03	0.650	0.660	0.630	0.640	0.640	164,200
2024-12-02	0.640	0.690	0.640	0.680	0.680	107,997
2024-11-29	0.690	0.690	0.650	0.660	0.660	40,051
2024-11-28	0.700	0.700	0.690	0.690	0.690	15,074
2024-11-27	0.720	0.720	0.700	0.700	0.700	21,200
2024-11-26	0.740	0.740	0.740	0.740	0.740	0
2024-11-25	0.680	0.740	0.680	0.740	0.740	26,280
2024-11-22	0.670	0.720	0.670	0.700	0.700	66,900
2024-11-21	0.710	0.770	0.710	0.710	0.710	74,342
2024-11-20	0.650	0.750	0.650	0.750	0.750	621,142
2024-11-19	0.640	0.640	0.620	0.620	0.620	55,134
2024-11-18	0.680	0.680	0.630	0.630	0.630	68,659

← NewerPage 8 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.