Mining Americas Inc. (TSX:MAI)
Canada · Delayed Price · Currency is CAD 5.94
+0.14 (2.41%)
Aug 14, 2026, 4:00 PM EST
Mining Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4.79 | 4.84 | 4.54 | 4.81 | 4.81 | -1.43% | 601,347 |
| Jun 23, 2026 | 4.97 | 5.05 | 4.88 | 4.88 | 4.88 | -5.61% | 393,492 |
| Jun 22, 2026 | 5.11 | 5.22 | 5.03 | 5.17 | 5.17 | - | 126,335 |
| Jun 19, 2026 | 5.25 | 5.25 | 5.10 | 5.17 | 5.17 | -1.15% | 318,771 |
| Jun 18, 2026 | 5.54 | 5.63 | 5.09 | 5.23 | 5.23 | -6.10% | 451,409 |
| Jun 17, 2026 | 5.86 | 5.95 | 5.55 | 5.57 | 5.57 | -4.46% | 167,613 |
| Jun 16, 2026 | 6.05 | 6.05 | 5.72 | 5.83 | 5.83 | - | 171,390 |
| Jun 15, 2026 | 5.87 | 6.04 | 5.80 | 5.83 | 5.83 | 5.62% | 251,583 |
| Jun 12, 2026 | 5.70 | 5.75 | 5.51 | 5.52 | 5.52 | -1.52% | 210,006 |
| Jun 11, 2026 | 5.30 | 5.61 | 5.10 | 5.61 | 5.61 | 8.41% | 386,813 |
| Jun 10, 2026 | 5.16 | 5.46 | 5.16 | 5.17 | 5.17 | -6.00% | 268,985 |
| Jun 9, 2026 | 5.83 | 5.87 | 5.31 | 5.50 | 5.50 | -5.66% | 447,058 |
| Jun 8, 2026 | 5.70 | 5.89 | 5.61 | 5.83 | 5.83 | 5.05% | 323,339 |
| Jun 5, 2026 | 6.11 | 6.25 | 5.52 | 5.55 | 5.55 | -10.77% | 379,159 |
| Jun 4, 2026 | 6.25 | 6.50 | 6.17 | 6.22 | 6.22 | 1.63% | 93,667 |