Mining Americas Inc. (MAIFF)
OTCMKTS · Delayed Price · Currency is USD
4.130
+0.130 (3.25%)
Sep 25, 2026, 12:34 PM EST
MAIFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.75 | 4.75 | 4.42 | 4.46 | 4.46 | -6.50% | 144,250 |
| Aug 27, 2026 | 4.77 | 4.83 | 4.72 | 4.77 | 4.77 | 1.49% | 128,178 |
| Aug 26, 2026 | 4.59 | 4.75 | 4.55 | 4.70 | 4.70 | -1.47% | 119,841 |
| Aug 25, 2026 | 4.62 | 4.78 | 4.55 | 4.77 | 4.77 | 3.25% | 60,562 |
| Aug 24, 2026 | 4.91 | 4.91 | 4.56 | 4.62 | 4.62 | -0.43% | 237,376 |
| Aug 21, 2026 | 4.55 | 4.65 | 4.41 | 4.64 | 4.64 | 4.59% | 248,798 |
| Aug 20, 2026 | 4.52 | 4.52 | 4.32 | 4.44 | 4.44 | 3.17% | 137,003 |
| Aug 19, 2026 | 4.20 | 4.38 | 4.13 | 4.30 | 4.30 | 9.41% | 125,663 |
| Aug 18, 2026 | 4.05 | 4.20 | 3.90 | 3.93 | 3.93 | -3.20% | 44,025 |
| Aug 17, 2026 | 4.18 | 4.24 | 4.00 | 4.06 | 4.06 | -4.92% | 184,193 |
| Aug 14, 2026 | 4.08 | 4.33 | 4.08 | 4.27 | 4.27 | 2.64% | 66,754 |
| Aug 13, 2026 | 4.13 | 4.21 | 4.11 | 4.16 | 4.16 | -1.65% | 55,656 |
| Aug 12, 2026 | 4.35 | 4.35 | 4.13 | 4.23 | 4.23 | 1.68% | 46,846 |
| 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 |