Mining Americas Inc. (MAIFF)
OTCMKTS · Delayed Price · Currency is USD
4.160
-0.040 (-0.95%)
Aug 11, 2026, 3:51 PM EST
MAIFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.24 | 4.27 | 4.10 | 4.16 | 4.16 | -0.95% | 88,862 |
| Aug 10, 2026 | 4.06 | 4.24 | 3.97 | 4.20 | 4.20 | 3.45% | 179,192 |
| Aug 7, 2026 | 3.87 | 4.07 | 3.83 | 4.06 | 4.06 | 7.41% | 140,667 |
| Aug 6, 2026 | 3.75 | 3.83 | 3.72 | 3.78 | 3.78 | 1.34% | 135,955 |
| Aug 5, 2026 | 3.49 | 3.78 | 3.49 | 3.73 | 3.73 | 7.80% | 62,413 |
| Aug 4, 2026 | 3.44 | 3.47 | 3.36 | 3.46 | 3.46 | 5.49% | 112,034 |
| Aug 3, 2026 | 3.31 | 3.33 | 3.19 | 3.28 | 3.28 | 2.82% | 84,158 |
| Jul 31, 2026 | 3.22 | 3.24 | 3.16 | 3.19 | 3.19 | -3.33% | 53,944 |
| Jul 30, 2026 | 3.21 | 3.34 | 3.21 | 3.30 | 3.30 | 5.77% | 85,110 |
| Jul 29, 2026 | 3.14 | 3.25 | 3.00 | 3.12 | 3.12 | -0.64% | 87,650 |
| Jul 28, 2026 | 3.13 | 3.14 | 3.03 | 3.14 | 3.14 | -1.72% | 44,187 |
| Jul 27, 2026 | 3.14 | 3.20 | 3.09 | 3.20 | 3.20 | 3.06% | 92,226 |
| Jul 24, 2026 | 3.13 | 3.17 | 3.07 | 3.10 | 3.10 | -0.32% | 75,173 |
| Jul 23, 2026 | 3.17 | 3.17 | 3.06 | 3.11 | 3.11 | -3.72% | 227,551 |
| Jul 22, 2026 | 3.31 | 3.34 | 3.22 | 3.23 | 3.23 | 1.25% | 98,278 |
| Jul 21, 2026 | 3.21 | 3.25 | 3.14 | 3.19 | 3.19 | 3.17% | 288,106 |
| Jul 20, 2026 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | 0.13% | 47,869 |
| Jul 17, 2026 | 3.06 | 3.13 | 2.95 | 3.09 | 3.09 | 0.59% | 154,908 |
| Jul 16, 2026 | 3.30 | 3.30 | 3.06 | 3.07 | 3.07 | -8.08% | 103,610 |
| Jul 15, 2026 | 3.34 | 3.41 | 3.28 | 3.34 | 3.34 | -0.46% | 87,714 |
| Jul 14, 2026 | 3.46 | 3.55 | 3.31 | 3.36 | 3.36 | 1.07% | 139,454 |
| Jul 13, 2026 | 3.39 | 3.41 | 3.29 | 3.32 | 3.32 | -5.44% | 152,940 |
| Jul 10, 2026 | 3.49 | 3.53 | 3.47 | 3.51 | 3.51 | 1.18% | 22,500 |
| Jul 9, 2026 | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | 3.58% | 50,156 |
| Jul 8, 2026 | 3.38 | 3.38 | 3.27 | 3.35 | 3.35 | -3.04% | 57,728 |
| Jul 7, 2026 | 3.66 | 3.66 | 3.43 | 3.46 | 3.46 | -6.52% | 82,758 |
| Jul 6, 2026 | 3.77 | 3.77 | 3.64 | 3.70 | 3.70 | -1.96% | 115,327 |
| Jul 2, 2026 | 3.71 | 3.82 | 3.65 | 3.77 | 3.77 | 3.34% | 91,394 |
| Jul 1, 2026 | 3.65 | 3.69 | 3.59 | 3.65 | 3.65 | 2.76% | 8,716 |
| Jun 30, 2026 | 3.49 | 3.61 | 3.49 | 3.55 | 3.55 | - | 7,792 |
| Jun 29, 2026 | 3.55 | 3.55 | 3.38 | 3.55 | 3.55 | -0.56% | 511,296 |
| Jun 26, 2026 | 3.44 | 3.57 | 3.41 | 3.57 | 3.57 | 4.39% | 51,228 |
| Jun 25, 2026 | 3.38 | 3.52 | 3.23 | 3.42 | 3.42 | 1.18% | 117,759 |
| Jun 24, 2026 | 3.61 | 3.61 | 3.20 | 3.38 | 3.38 | -2.59% | 231,509 |
| Jun 23, 2026 | 3.63 | 3.63 | 3.44 | 3.47 | 3.47 | -4.93% | 199,528 |
| Jun 22, 2026 | 3.69 | 3.69 | 3.54 | 3.65 | 3.65 | -1.35% | 120,418 |
| Jun 18, 2026 | 3.98 | 4.00 | 3.64 | 3.70 | 3.70 | -6.09% | 359,253 |
| Jun 17, 2026 | 4.16 | 4.24 | 3.94 | 3.94 | 3.94 | -5.52% | 55,575 |
| Jun 16, 2026 | 4.19 | 4.24 | 4.07 | 4.17 | 4.17 | 0.24% | 153,866 |
| Jun 15, 2026 | 4.19 | 4.31 | 4.15 | 4.16 | 4.16 | 4.52% | 110,187 |
| Jun 12, 2026 | 4.00 | 4.13 | 3.95 | 3.98 | 3.98 | 1.02% | 70,419 |
| Jun 11, 2026 | 3.71 | 3.94 | 3.68 | 3.94 | 3.94 | 5.63% | 206,969 |
| Jun 10, 2026 | 3.87 | 3.89 | 3.71 | 3.73 | 3.73 | -5.45% | 143,231 |
| Jun 9, 2026 | 4.12 | 4.19 | 3.81 | 3.95 | 3.95 | -4.66% | 181,675 |
| Jun 8, 2026 | 4.02 | 4.23 | 4.02 | 4.14 | 4.14 | 3.45% | 71,829 |
| Jun 5, 2026 | 4.42 | 4.45 | 3.97 | 4.00 | 4.00 | -10.75% | 291,194 |
| Jun 4, 2026 | 4.40 | 4.96 | 4.40 | 4.48 | 4.48 | 1.40% | 139,402 |
| Jun 3, 2026 | 4.60 | 4.60 | 4.40 | 4.42 | 4.42 | -3.70% | 142,465 |
| Jun 2, 2026 | 4.85 | 4.85 | 4.57 | 4.59 | 4.59 | -2.34% | 193,200 |
| Jun 1, 2026 | 5.01 | 5.03 | 4.68 | 4.70 | 4.70 | -8.74% | 193,457 |