Miata Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.680	0.680	0.630	0.630	0.630	68,659
2024-11-15	0.660	0.660	0.640	0.640	0.640	13,081
2024-11-14	0.660	0.660	0.650	0.660	0.660	19,500
2024-11-13	0.670	0.670	0.670	0.670	0.670	6,000
2024-11-12	0.650	0.660	0.640	0.640	0.640	54,572
2024-11-11	0.660	0.710	0.650	0.650	0.650	147,529
2024-11-08	0.700	0.740	0.700	0.700	0.700	64,000
2024-11-07	0.740	0.740	0.700	0.730	0.730	234,996
2024-11-06	0.690	0.710	0.690	0.710	0.710	12,500
2024-11-05	0.720	0.720	0.690	0.690	0.690	36,650
2024-11-04	0.750	0.750	0.750	0.750	0.750	0
2024-11-01	0.750	0.750	0.750	0.750	0.750	5,550
2024-10-31	0.790	0.790	0.730	0.750	0.750	79,908
2024-10-30	0.740	0.800	0.720	0.800	0.800	933,495
2024-10-29	0.730	0.770	0.720	0.720	0.720	349,599
2024-10-28	0.780	0.780	0.720	0.740	0.740	44,922
2024-10-25	0.720	0.750	0.710	0.740	0.740	287,280
2024-10-24	0.740	0.750	0.680	0.690	0.690	252,764
2024-10-23	0.800	0.800	0.680	0.680	0.680	83,085
2024-10-22	0.800	0.830	0.790	0.800	0.800	1,524,666
2024-10-21	0.810	0.830	0.810	0.830	0.830	72,758
2024-10-18	0.790	0.810	0.790	0.810	0.810	27,750
2024-10-17	0.780	0.790	0.760	0.790	0.790	57,500
2024-10-16	0.790	0.790	0.780	0.790	0.790	23,718
2024-10-15	0.740	0.800	0.740	0.800	0.800	47,007
2024-10-11	0.720	0.740	0.710	0.740	0.740	36,500
2024-10-10	0.710	0.720	0.700	0.700	0.700	10,810
2024-10-09	0.700	0.720	0.700	0.720	0.720	16,520
2024-10-08	0.730	0.730	0.700	0.700	0.700	58,733
2024-10-07	0.700	0.700	0.700	0.700	0.700	22,940
2024-10-04	0.740	0.760	0.690	0.730	0.730	74,000
2024-10-03	0.770	0.770	0.770	0.770	0.770	0
2024-10-02	0.770	0.770	0.770	0.770	0.770	0
2024-10-01	0.700	0.770	0.690	0.770	0.770	23,599
2024-09-30	0.780	0.780	0.720	0.750	0.750	9,940
2024-09-27	0.780	0.790	0.720	0.790	0.790	24,648
2024-09-26	0.730	0.760	0.720	0.760	0.760	37,027
2024-09-25	0.750	0.750	0.740	0.740	0.740	9,819
2024-09-24	0.750	0.750	0.740	0.740	0.740	22,008
2024-09-23	0.740	0.750	0.730	0.750	0.750	7,884
2024-09-20	0.730	0.740	0.730	0.740	0.740	15,200
2024-09-19	0.740	0.740	0.740	0.740	0.740	2,000
2024-09-18	0.730	0.730	0.730	0.730	0.730	0
2024-09-17	0.650	0.730	0.620	0.730	0.730	86,941
2024-09-16	0.740	0.750	0.690	0.700	0.700	50,500
2024-09-13	0.800	0.830	0.760	0.760	0.760	141,250
2024-09-12	0.730	0.800	0.730	0.780	0.780	275,600
2024-09-11	0.660	0.690	0.660	0.680	0.680	56,890
2024-09-10	0.660	0.660	0.630	0.660	0.660	12,000
2024-09-09	0.650	0.660	0.650	0.660	0.660	18,510
2024-09-06	0.720	0.750	0.640	0.660	0.660	230,504
2024-09-05	0.680	0.700	0.680	0.700	0.700	12,500
2024-09-04	0.610	0.700	0.610	0.690	0.690	108,250
2024-09-03	0.570	0.620	0.570	0.620	0.620	45,600
2024-08-30	0.610	0.610	0.550	0.560	0.560	23,501
2024-08-29	0.560	0.610	0.510	0.610	0.610	78,879
2024-08-28	0.500	0.540	0.500	0.540	0.540	16,700
2024-08-27	0.500	0.510	0.500	0.500	0.500	10,001
2024-08-26	0.435	0.530	0.430	0.500	0.500	105,001
2024-08-23	0.430	0.430	0.430	0.430	0.430	1,900

← NewerPage 9 of 14 · 807 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.