Mining Americas Inc. (TSX:MAI)
Canada · Delayed Price · Currency is CAD 6.53
+0.05 (0.77%)
Sep 4, 2026, 4:00 PM EST
Mining Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.30 | 6.72 | 6.27 | 6.59 | - | 1.70% | 540,250 |
| Sep 3, 2026 | 6.27 | 6.64 | 6.27 | 6.48 | 6.48 | 14.69% | 1,020,533 |
| Sep 2, 2026 | 5.62 | 5.87 | 5.50 | 5.65 | 5.65 | 2.17% | 534,391 |
| Sep 1, 2026 | 5.88 | 5.98 | 5.50 | 5.53 | 5.53 | -9.79% | 489,333 |
| Aug 31, 2026 | 6.21 | 6.54 | 6.02 | 6.13 | 6.13 | -1.45% | 324,317 |
| Aug 28, 2026 | 6.61 | 6.61 | 6.12 | 6.22 | 6.22 | -6.18% | 271,229 |
| Aug 27, 2026 | 6.51 | 6.69 | 6.51 | 6.63 | 6.63 | 1.38% | 544,044 |
| Aug 26, 2026 | 6.43 | 6.58 | 6.22 | 6.54 | 6.54 | -1.06% | 464,229 |
| Aug 25, 2026 | 6.40 | 6.62 | 6.28 | 6.61 | 6.61 | 3.28% | 435,545 |
| Aug 24, 2026 | 6.42 | 6.50 | 6.31 | 6.40 | 6.40 | 0.16% | 447,142 |
| Aug 21, 2026 | 6.20 | 6.40 | 6.08 | 6.39 | 6.39 | 4.58% | 513,466 |
| Aug 20, 2026 | 5.95 | 6.14 | 5.93 | 6.11 | 6.11 | 2.69% | 343,063 |
| Aug 19, 2026 | 5.70 | 6.06 | 5.69 | 5.95 | 5.95 | 8.58% | 707,038 |
| Aug 18, 2026 | 5.58 | 5.79 | 5.44 | 5.48 | 5.48 | -2.66% | 341,047 |
| Aug 17, 2026 | 5.86 | 5.93 | 5.56 | 5.63 | 5.63 | -5.22% | 441,702 |
| Aug 14, 2026 | 5.76 | 6.00 | 5.76 | 5.94 | 5.94 | 2.41% | 152,553 |
| Aug 13, 2026 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | -1.69% | 101,644 |
| Aug 12, 2026 | 6.01 | 6.11 | 5.73 | 5.90 | 5.90 | 1.72% | 464,007 |
| Aug 11, 2026 | 5.80 | 5.96 | 5.70 | 5.80 | 5.80 | -0.68% | 212,155 |
| Aug 10, 2026 | 5.66 | 5.92 | 5.55 | 5.84 | 5.84 | 3.55% | 281,270 |
| Aug 7, 2026 | 5.38 | 5.69 | 5.38 | 5.64 | 5.64 | 6.21% | 304,831 |
| Aug 6, 2026 | 5.25 | 5.38 | 5.20 | 5.31 | 5.31 | 1.92% | 223,812 |
| Aug 5, 2026 | 5.01 | 5.31 | 5.01 | 5.21 | 5.21 | 7.64% | 697,626 |
| Aug 4, 2026 | 4.82 | 5.00 | 4.67 | 4.84 | 4.84 | 8.28% | 184,144 |
| Jul 31, 2026 | 4.55 | 4.65 | 4.43 | 4.47 | 4.47 | -3.46% | 166,087 |
| Jul 30, 2026 | 4.44 | 4.66 | 4.44 | 4.63 | 4.63 | 5.71% | 201,026 |
| Jul 29, 2026 | 4.33 | 4.63 | 4.19 | 4.38 | 4.38 | -0.23% | 402,407 |
| Jul 28, 2026 | 4.39 | 4.47 | 4.26 | 4.39 | 4.39 | -2.01% | 218,865 |
| Jul 27, 2026 | 4.45 | 4.53 | 4.33 | 4.48 | 4.48 | 2.05% | 150,764 |
| Jul 24, 2026 | 4.39 | 4.48 | 4.32 | 4.39 | 4.39 | 0.23% | 144,451 |
| Jul 23, 2026 | 4.41 | 4.46 | 4.30 | 4.38 | 4.38 | -3.10% | 220,062 |
| Jul 22, 2026 | 4.52 | 4.72 | 4.52 | 4.52 | 4.52 | 0.44% | 198,509 |
| Jul 21, 2026 | 4.48 | 4.59 | 4.42 | 4.50 | 4.50 | 4.17% | 301,498 |
| Jul 20, 2026 | 4.33 | 4.56 | 4.32 | 4.32 | 4.32 | -0.23% | 153,201 |
| Jul 17, 2026 | 4.41 | 4.41 | 4.13 | 4.33 | 4.33 | 0.23% | 241,038 |
| Jul 16, 2026 | 4.59 | 4.63 | 4.30 | 4.32 | 4.32 | -7.30% | 286,944 |
| Jul 15, 2026 | 4.68 | 4.75 | 4.56 | 4.66 | 4.66 | -0.85% | 295,800 |
| Jul 14, 2026 | 4.83 | 5.00 | 4.65 | 4.70 | 4.70 | - | 325,716 |
| Jul 13, 2026 | 4.89 | 4.95 | 4.64 | 4.70 | 4.70 | -5.05% | 249,088 |
| Jul 10, 2026 | 4.90 | 4.99 | 4.85 | 4.95 | 4.95 | 0.20% | 85,047 |
| Jul 9, 2026 | 4.83 | 4.98 | 4.83 | 4.94 | 4.94 | 4.22% | 140,369 |
| Jul 8, 2026 | 4.80 | 4.94 | 4.60 | 4.74 | 4.74 | -3.85% | 285,512 |
| Jul 7, 2026 | 5.20 | 5.24 | 4.87 | 4.93 | 4.93 | -5.92% | 310,758 |
| Jul 6, 2026 | 5.55 | 5.55 | 5.18 | 5.24 | 5.24 | -5.42% | 220,541 |
| Jul 3, 2026 | 5.55 | 5.57 | 5.40 | 5.54 | 5.54 | 3.17% | 21,271 |
| Jul 2, 2026 | 5.46 | 5.48 | 5.17 | 5.37 | 5.37 | 6.76% | 244,146 |
| Jun 30, 2026 | 5.01 | 5.15 | 4.94 | 5.03 | 5.03 | - | 116,455 |
| Jun 29, 2026 | 5.01 | 5.04 | 4.81 | 5.03 | 5.03 | -0.40% | 153,567 |
| Jun 26, 2026 | 4.89 | 5.06 | 4.82 | 5.05 | 5.05 | 4.77% | 241,735 |
| Jun 25, 2026 | 4.80 | 5.02 | 4.61 | 4.82 | 4.82 | 0.21% | 492,800 |