Mining Americas Inc. MAI
TSX · Canada · Non-Energy Minerals
CAD 5.25-0.08 (-1.50%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.25 | -1.50% | CAD 5.29 | CAD 5.38 | CAD 5.16 | 262.40K |
| 2026-09-30 | CAD 5.33 | -2.20% | CAD 5.42 | CAD 5.47 | CAD 5.24 | 433.50K |
| 2026-09-29 | CAD 5.45 | -1.45% | CAD 5.56 | CAD 5.57 | CAD 5.28 | 342.90K |
| 2026-09-28 | CAD 5.53 | -4.98% | CAD 5.59 | CAD 5.59 | CAD 5.25 | 351.60K |
| 2026-09-25 | CAD 5.82 | +3.19% | CAD 5.62 | CAD 5.87 | CAD 5.61 | 196.20K |
| 2026-09-24 | CAD 5.64 | -4.08% | CAD 5.81 | CAD 5.87 | CAD 5.57 | 366.80K |
| 2026-09-23 | CAD 5.88 | -5.31% | CAD 6.04 | CAD 6.09 | CAD 5.84 | 274.00K |
| 2026-09-22 | CAD 6.21 | +1.97% | CAD 6.17 | CAD 6.26 | CAD 6.02 | 178.10K |
| 2026-09-21 | CAD 6.09 | -0.81% | CAD 6.24 | CAD 6.24 | CAD 6.02 | 179.50K |
| 2026-09-18 | CAD 6.14 | +3.02% | CAD 6.08 | CAD 6.18 | CAD 5.86 | 2.86M |
| 2026-09-17 | CAD 5.96 | +2.94% | CAD 6.10 | CAD 6.11 | CAD 5.87 | 577.90K |
| 2026-09-16 | CAD 5.79 | -2.20% | CAD 6.07 | CAD 6.07 | CAD 5.71 | 421.90K |
| 2026-09-15 | CAD 5.92 | -2.95% | CAD 6.00 | CAD 6.09 | CAD 5.79 | 455.10K |
| 2026-09-14 | CAD 6.10 | +2.18% | CAD 5.86 | CAD 6.29 | CAD 5.73 | 724.10K |
| 2026-09-11 | CAD 5.97 | -0.67% | CAD 6.27 | CAD 6.32 | CAD 5.96 | 314.40K |
| 2026-09-10 | CAD 6.01 | -4.75% | CAD 6.20 | CAD 6.30 | CAD 6.01 | 543.50K |
| 2026-09-09 | CAD 6.31 | +0.48% | CAD 6.34 | CAD 6.57 | CAD 6.31 | 574.60K |
| 2026-09-08 | CAD 6.28 | -3.83% | CAD 6.50 | CAD 6.52 | CAD 6.20 | 820.70K |
| 2026-09-04 | CAD 6.53 | +0.77% | CAD 6.30 | CAD 6.72 | CAD 6.27 | 614.60K |
| 2026-09-03 | CAD 6.48 | +14.69% | CAD 6.27 | CAD 6.64 | CAD 6.27 | 1.02M |
| 2026-09-02 | CAD 5.65 | +2.17% | CAD 5.62 | CAD 5.87 | CAD 5.50 | 534.40K |
| 2026-09-01 | CAD 5.53 | -9.79% | CAD 5.88 | CAD 5.98 | CAD 5.50 | 489.30K |
| 2026-08-31 | CAD 6.13 | -1.45% | CAD 6.21 | CAD 6.54 | CAD 6.02 | 324.30K |
| 2026-08-28 | CAD 6.22 | -6.18% | CAD 6.61 | CAD 6.61 | CAD 6.12 | 271.20K |
| 2026-08-27 | CAD 6.63 | +1.38% | CAD 6.51 | CAD 6.69 | CAD 6.51 | 544.00K |
| 2026-08-26 | CAD 6.54 | -1.06% | CAD 6.43 | CAD 6.58 | CAD 6.22 | 464.20K |
| 2026-08-25 | CAD 6.61 | +3.28% | CAD 6.40 | CAD 6.62 | CAD 6.28 | 435.50K |
| 2026-08-24 | CAD 6.40 | +0.16% | CAD 6.42 | CAD 6.50 | CAD 6.31 | 447.10K |
| 2026-08-21 | CAD 6.39 | +4.58% | CAD 6.20 | CAD 6.40 | CAD 6.08 | 513.70K |
| 2026-08-20 | CAD 6.11 | +2.69% | CAD 5.95 | CAD 6.14 | CAD 5.93 | 343.10K |
| 2026-08-19 | CAD 5.95 | +8.58% | CAD 5.70 | CAD 6.06 | CAD 5.69 | 707.00K |
| 2026-08-18 | CAD 5.48 | -2.66% | CAD 5.58 | CAD 5.79 | CAD 5.44 | 341.00K |
| 2026-08-17 | CAD 5.63 | -5.22% | CAD 5.86 | CAD 5.93 | CAD 5.56 | 441.70K |
| 2026-08-14 | CAD 5.94 | +2.41% | CAD 5.76 | CAD 6.00 | CAD 5.76 | 152.60K |
| 2026-08-13 | CAD 5.80 | -1.69% | CAD 5.80 | CAD 5.90 | CAD 5.75 | 101.60K |
| 2026-08-12 | CAD 5.90 | +1.72% | CAD 6.01 | CAD 6.11 | CAD 5.73 | 464.00K |
| 2026-08-11 | CAD 5.80 | -0.68% | CAD 5.80 | CAD 5.96 | CAD 5.70 | 212.20K |
| 2026-08-10 | CAD 5.84 | +3.55% | CAD 5.66 | CAD 5.92 | CAD 5.55 | 281.30K |
| 2026-08-07 | CAD 5.64 | +6.21% | CAD 5.38 | CAD 5.69 | CAD 5.38 | 304.80K |
| 2026-08-06 | CAD 5.31 | +1.92% | CAD 5.25 | CAD 5.38 | CAD 5.20 | 223.80K |
| 2026-08-05 | CAD 5.21 | +7.64% | CAD 5.01 | CAD 5.31 | CAD 5.01 | 697.60K |
| 2026-08-04 | CAD 4.84 | +8.28% | CAD 4.82 | CAD 5.00 | CAD 4.67 | 184.10K |
| 2026-07-31 | CAD 4.47 | -3.46% | CAD 4.55 | CAD 4.65 | CAD 4.43 | 166.10K |
| 2026-07-30 | CAD 4.63 | +5.71% | CAD 4.44 | CAD 4.66 | CAD 4.44 | 201.00K |
| 2026-07-29 | CAD 4.38 | -0.23% | CAD 4.33 | CAD 4.63 | CAD 4.19 | 402.40K |
| 2026-07-28 | CAD 4.39 | -2.01% | CAD 4.39 | CAD 4.47 | CAD 4.26 | 218.90K |
| 2026-07-27 | CAD 4.48 | +2.05% | CAD 4.45 | CAD 4.53 | CAD 4.33 | 150.80K |
| 2026-07-24 | CAD 4.39 | +0.23% | CAD 4.39 | CAD 4.48 | CAD 4.32 | 144.50K |
| 2026-07-23 | CAD 4.38 | -3.10% | CAD 4.41 | CAD 4.46 | CAD 4.30 | 220.10K |
| 2026-07-22 | CAD 4.52 | +0.44% | CAD 4.52 | CAD 4.72 | CAD 4.52 | 198.50K |
| 2026-07-21 | CAD 4.50 | +4.17% | CAD 4.48 | CAD 4.59 | CAD 4.42 | 301.50K |
| 2026-07-20 | CAD 4.32 | -0.23% | CAD 4.33 | CAD 4.56 | CAD 4.32 | 153.20K |
| 2026-07-17 | CAD 4.33 | +0.23% | CAD 4.41 | CAD 4.41 | CAD 4.13 | 241.00K |
| 2026-07-16 | CAD 4.32 | -7.30% | CAD 4.59 | CAD 4.63 | CAD 4.30 | 286.90K |
| 2026-07-15 | CAD 4.66 | -0.85% | CAD 4.68 | CAD 4.75 | CAD 4.56 | 295.80K |
| 2026-07-14 | CAD 4.70 | 0.00% | CAD 4.83 | CAD 5.00 | CAD 4.65 | 325.70K |
| 2026-07-13 | CAD 4.70 | -5.05% | CAD 4.89 | CAD 4.95 | CAD 4.64 | 249.10K |
| 2026-07-10 | CAD 4.95 | +0.20% | CAD 4.90 | CAD 4.99 | CAD 4.85 | 85.00K |
| 2026-07-09 | CAD 4.94 | +4.22% | CAD 4.83 | CAD 4.98 | CAD 4.83 | 140.40K |
| 2026-07-08 | CAD 4.74 | -3.85% | CAD 4.80 | CAD 4.94 | CAD 4.60 | 285.50K |
| 2026-07-07 | CAD 4.93 | -5.92% | CAD 5.20 | CAD 5.24 | CAD 4.87 | 310.80K |
| 2026-07-06 | CAD 5.24 | -5.42% | CAD 5.55 | CAD 5.55 | CAD 5.18 | 220.50K |
| 2026-07-03 | CAD 5.54 | +3.17% | CAD 5.55 | CAD 5.57 | CAD 5.40 | 21.30K |
| 2026-07-02 | CAD 5.37 | +6.76% | CAD 5.46 | CAD 5.48 | CAD 5.17 | 244.10K |
| 2026-06-30 | CAD 5.03 | 0.00% | CAD 5.01 | CAD 5.15 | CAD 4.94 | 116.50K |
| 2026-06-29 | CAD 5.03 | -0.40% | CAD 5.01 | CAD 5.04 | CAD 4.81 | 153.60K |
| 2026-06-26 | CAD 5.05 | +4.77% | CAD 4.89 | CAD 5.06 | CAD 4.82 | 241.70K |
| 2026-06-25 | CAD 4.82 | +0.21% | CAD 4.80 | CAD 5.02 | CAD 4.61 | 492.80K |
| 2026-06-24 | CAD 4.81 | -1.43% | CAD 4.79 | CAD 4.84 | CAD 4.54 | 601.30K |
| 2026-06-23 | CAD 4.88 | -5.61% | CAD 4.97 | CAD 5.05 | CAD 4.88 | 393.50K |
| 2026-06-22 | CAD 5.17 | 0.00% | CAD 5.11 | CAD 5.22 | CAD 5.03 | 126.30K |
| 2026-06-19 | CAD 5.17 | -1.15% | CAD 5.25 | CAD 5.25 | CAD 5.10 | 318.80K |
| 2026-06-18 | CAD 5.23 | -6.10% | CAD 5.54 | CAD 5.63 | CAD 5.09 | 451.40K |
| 2026-06-17 | CAD 5.57 | -4.46% | CAD 5.86 | CAD 5.95 | CAD 5.55 | 167.60K |
| 2026-06-16 | CAD 5.83 | 0.00% | CAD 6.05 | CAD 6.05 | CAD 5.72 | 171.40K |
| 2026-06-15 | CAD 5.83 | +5.62% | CAD 5.87 | CAD 6.04 | CAD 5.80 | 251.60K |
| 2026-06-12 | CAD 5.52 | -1.60% | CAD 5.70 | CAD 5.75 | CAD 5.51 | 210.00K |
| 2026-06-11 | CAD 5.61 | +8.51% | CAD 5.30 | CAD 5.61 | CAD 5.10 | 386.80K |
| 2026-06-10 | CAD 5.17 | -6.00% | CAD 5.16 | CAD 5.46 | CAD 5.16 | 269.00K |
| 2026-06-09 | CAD 5.50 | -5.66% | CAD 5.83 | CAD 5.87 | CAD 5.31 | 447.10K |
| 2026-06-08 | CAD 5.83 | +5.05% | CAD 5.70 | CAD 5.89 | CAD 5.61 | 323.30K |
| 2026-06-05 | CAD 5.55 | -10.77% | CAD 6.11 | CAD 6.25 | CAD 5.52 | 379.20K |
| 2026-06-04 | CAD 6.22 | +1.63% | CAD 6.25 | CAD 6.50 | CAD 6.17 | 93.70K |
| 2026-06-03 | CAD 6.12 | -3.32% | CAD 6.26 | CAD 6.46 | CAD 6.11 | 239.30K |
| 2026-06-02 | CAD 6.33 | -2.16% | CAD 6.55 | CAD 6.70 | CAD 6.32 | 226.80K |
| 2026-06-01 | CAD 6.47 | -9.00% | CAD 7.01 | CAD 7.01 | CAD 6.47 | 295.00K |
| 2026-05-29 | CAD 7.11 | +2.60% | CAD 7.02 | CAD 7.42 | CAD 6.91 | 625.10K |
| 2026-05-28 | CAD 6.93 | -2.12% | CAD 6.90 | CAD 7.10 | CAD 6.63 | 467.80K |
| 2026-05-27 | CAD 7.08 | +3.81% | CAD 7.05 | CAD 7.14 | CAD 6.77 | 483.20K |
| 2026-05-26 | CAD 6.82 | +6.56% | CAD 6.38 | CAD 7.05 | CAD 6.17 | 432.30K |