Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.540	0.550	0.530	0.550	5.500	43,950
2022-01-10	0.570	0.570	0.520	0.530	5.300	53,120
2022-01-07	0.530	0.550	0.520	0.550	5.500	42,240
2022-01-06	0.550	0.550	0.520	0.540	5.400	130,320
2022-01-05	0.550	0.550	0.510	0.550	5.500	427,760
2022-01-04	0.550	0.570	0.540	0.570	5.700	26,660
2021-12-31	0.530	0.540	0.520	0.540	5.400	32,650
2021-12-30	0.510	0.530	0.510	0.530	5.300	41,210
2021-12-29	0.530	0.530	0.500	0.500	5.000	276,170
2021-12-24	0.530	0.530	0.510	0.510	5.100	1,320
2021-12-23	0.520	0.530	0.510	0.520	5.200	121,590
2021-12-22	0.520	0.520	0.510	0.520	5.200	248,340
2021-12-21	0.530	0.540	0.520	0.520	5.200	21,960
2021-12-20	0.530	0.530	0.510	0.530	5.300	21,800
2021-12-17	0.540	0.540	0.510	0.520	5.200	91,630
2021-12-16	0.520	0.540	0.520	0.520	5.200	30,700
2021-12-15	0.520	0.520	0.510	0.510	5.100	59,820
2021-12-14	0.530	0.530	0.520	0.520	5.200	6,550
2021-12-13	0.530	0.550	0.520	0.520	5.200	29,510
2021-12-10	0.540	0.540	0.520	0.520	5.200	72,330
2021-12-09	0.530	0.530	0.520	0.530	5.300	61,180
2021-12-08	0.540	0.540	0.520	0.520	5.200	12,550
2021-12-07	0.530	0.540	0.520	0.520	5.200	63,560
2021-12-06	0.530	0.530	0.520	0.520	5.200	52,520
2021-12-03	0.530	0.540	0.520	0.530	5.300	29,040
2021-12-02	0.530	0.540	0.520	0.530	5.300	39,550
2021-12-01	0.560	0.560	0.530	0.530	5.300	62,480
2021-11-30	0.570	0.570	0.540	0.540	5.400	44,580
2021-11-29	0.560	0.560	0.550	0.560	5.600	29,380
2021-11-26	0.560	0.570	0.540	0.540	5.400	66,270
2021-11-25	0.570	0.570	0.560	0.570	5.700	53,310
2021-11-24	0.560	0.570	0.540	0.570	5.700	36,720
2021-11-23	0.590	0.590	0.560	0.560	5.600	122,800
2021-11-22	0.590	0.610	0.580	0.590	5.900	50,450
2021-11-19	0.620	0.620	0.600	0.600	6.000	65,880
2021-11-18	0.630	0.630	0.620	0.630	6.300	15,830
2021-11-17	0.630	0.640	0.620	0.640	6.400	28,380
2021-11-16	0.620	0.640	0.620	0.630	6.300	25,720
2021-11-15	0.610	0.630	0.590	0.630	6.300	80,680
2021-11-12	0.560	0.630	0.560	0.630	6.300	172,040
2021-11-11	0.570	0.570	0.550	0.560	5.600	370,440
2021-11-10	0.570	0.600	0.540	0.550	5.500	385,000
2021-11-09	0.560	0.560	0.530	0.550	5.500	169,190
2021-11-08	0.570	0.570	0.550	0.560	5.600	112,070
2021-11-05	0.550	0.570	0.550	0.560	5.600	44,550
2021-11-04	0.560	0.590	0.540	0.540	5.400	82,160
2021-11-03	0.500	0.540	0.500	0.540	5.400	56,780
2021-11-02	0.520	0.520	0.500	0.510	5.100	38,200
2021-11-01	0.530	0.530	0.500	0.520	5.200	172,540
2021-10-29	0.540	0.540	0.510	0.520	5.200	100,400
2021-10-28	0.560	0.570	0.530	0.540	5.400	88,270
2021-10-27	0.570	0.570	0.540	0.570	5.700	41,920
2021-10-26	0.550	0.560	0.540	0.560	5.600	30,130
2021-10-25	0.550	0.560	0.530	0.540	5.400	192,870
2021-10-22	0.560	0.560	0.530	0.530	5.300	110,590
2021-10-21	0.550	0.560	0.540	0.550	5.500	24,700
2021-10-20	0.580	0.580	0.540	0.550	5.500	114,300
2021-10-19	0.560	0.590	0.560	0.590	5.900	34,390
2021-10-18	0.580	0.590	0.550	0.550	5.500	30,030
2021-10-15	0.580	0.600	0.570	0.590	5.900	36,120

← NewerPage 21 of 22 · 1,261 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.