Mining Americas Inc. (MAIFF)
OTCMKTS · Delayed Price · Currency is USD
3.110
+0.090 (2.98%)
Nov 9, 2026, 3:58 PM EST
MAIFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | 2.98% | 284,810 |
| Nov 6, 2026 | 2.92 | 3.02 | 2.81 | 3.02 | 3.02 | 2.03% | 114,664 |
| Nov 5, 2026 | 2.98 | 2.98 | 2.79 | 2.96 | 2.96 | 0.61% | 293,570 |
| Nov 4, 2026 | 2.87 | 2.97 | 2.87 | 2.94 | 2.94 | 7.37% | 74,475 |
| Nov 3, 2026 | 2.83 | 2.83 | 2.72 | 2.74 | 2.74 | -4.20% | 53,977 |
| Nov 2, 2026 | 2.92 | 2.96 | 2.84 | 2.86 | 2.86 | 1.78% | 56,779 |
| Oct 30, 2026 | 2.80 | 2.83 | 2.74 | 2.81 | 2.81 | -4.75% | 156,844 |
| Oct 29, 2026 | 3.00 | 3.07 | 2.93 | 2.95 | 2.95 | -5.01% | 229,133 |
| Oct 28, 2026 | 3.05 | 3.12 | 3.01 | 3.11 | 3.11 | 1.16% | 35,940 |
| Oct 27, 2026 | 3.02 | 3.09 | 2.97 | 3.07 | 3.07 | 4.42% | 128,377 |
| Oct 26, 2026 | 2.90 | 2.99 | 2.87 | 2.94 | 2.94 | -0.68% | 103,067 |
| Oct 23, 2026 | 2.91 | 3.00 | 2.90 | 2.96 | 2.96 | 0.34% | 431,715 |
| Oct 22, 2026 | 3.17 | 3.21 | 2.94 | 2.95 | 2.95 | -10.06% | 107,994 |
| Oct 21, 2026 | 3.31 | 3.31 | 3.24 | 3.28 | 3.28 | -1.50% | 34,906 |
| Oct 20, 2026 | 3.33 | 3.43 | 3.30 | 3.33 | 3.33 | -0.30% | 79,468 |
| Oct 19, 2026 | 3.44 | 3.45 | 3.34 | 3.34 | 3.34 | -1.76% | 76,262 |
| Oct 16, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | - | 92,584 |
| Oct 15, 2026 | 3.17 | 3.43 | 3.17 | 3.40 | 3.40 | 4.62% | 117,827 |
| Oct 14, 2026 | 3.35 | 3.35 | 3.16 | 3.25 | 3.25 | -4.41% | 167,270 |
| Oct 13, 2026 | 3.63 | 3.63 | 3.38 | 3.40 | 3.40 | -6.85% | 107,291 |
| Oct 12, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -1.14% | 12,342 |
| Oct 9, 2026 | 3.63 | 3.72 | 3.63 | 3.69 | 3.69 | 4.32% | 83,513 |
| Oct 8, 2026 | 3.52 | 3.55 | 3.46 | 3.54 | 3.54 | 0.63% | 90,790 |
| Oct 7, 2026 | 3.60 | 3.64 | 3.51 | 3.52 | 3.52 | -7.01% | 45,455 |
| Oct 6, 2026 | 3.78 | 3.80 | 3.68 | 3.78 | 3.78 | 1.72% | 7,981 |
| Oct 5, 2026 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | 0.49% | 66,995 |
| Oct 2, 2026 | 3.60 | 3.79 | 3.60 | 3.70 | 3.70 | -0.27% | 43,252 |
| Oct 1, 2026 | 3.70 | 3.72 | 3.63 | 3.71 | 3.71 | -0.54% | 25,406 |
| Sep 30, 2026 | 3.82 | 3.82 | 3.69 | 3.73 | 3.73 | -2.86% | 26,092 |
| Sep 29, 2026 | 3.98 | 3.98 | 3.72 | 3.84 | 3.84 | -1.79% | 165,728 |
| Sep 28, 2026 | 3.94 | 3.98 | 3.75 | 3.91 | 3.91 | -5.10% | 270,413 |
| Sep 25, 2026 | 4.03 | 4.14 | 3.98 | 4.12 | 4.12 | 3.00% | 44,884 |
| Sep 24, 2026 | 4.16 | 4.16 | 3.93 | 4.00 | 4.00 | -3.87% | 228,131 |
| Sep 23, 2026 | 4.34 | 4.35 | 4.15 | 4.16 | 4.16 | -6.07% | 45,007 |
| Sep 22, 2026 | 4.35 | 4.44 | 4.25 | 4.43 | 4.43 | 2.31% | 56,764 |
| Sep 21, 2026 | 4.41 | 4.41 | 4.30 | 4.33 | 4.33 | -1.37% | 51,263 |
| Sep 18, 2026 | 4.41 | 4.41 | 4.20 | 4.39 | 4.39 | 2.57% | 151,523 |
| Sep 17, 2026 | 4.28 | 4.30 | 4.19 | 4.28 | 4.28 | 3.63% | 49,496 |
| Sep 16, 2026 | 4.27 | 4.27 | 4.09 | 4.13 | 4.13 | -2.82% | 99,961 |
| Sep 15, 2026 | 4.15 | 4.33 | 4.15 | 4.25 | 4.25 | -2.97% | 166,735 |
| Sep 14, 2026 | 4.28 | 4.50 | 4.11 | 4.38 | 4.38 | 1.44% | 156,471 |
| Sep 11, 2026 | 4.48 | 4.48 | 4.31 | 4.32 | 4.32 | -0.74% | 42,228 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -4.81% | 85,898 |
| Sep 9, 2026 | 4.60 | 4.74 | 4.57 | 4.57 | 4.57 | 0.44% | 166,653 |
| Sep 8, 2026 | 4.82 | 4.82 | 4.52 | 4.55 | 4.55 | -3.66% | 138,152 |
| Sep 4, 2026 | 4.60 | 4.85 | 4.53 | 4.72 | 4.72 | 0.28% | 318,673 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.50 | 4.71 | 4.71 | 15.44% | 496,273 |
| Sep 2, 2026 | 3.98 | 4.15 | 3.98 | 4.08 | 4.08 | 2.51% | 202,777 |
| Sep 1, 2026 | 4.35 | 4.35 | 3.98 | 3.98 | 3.98 | -8.92% | 131,700 |
| Aug 31, 2026 | 4.38 | 4.52 | 4.35 | 4.37 | 4.37 | -2.02% | 138,629 |