Mining Americas Inc. MAIFF
2.63 USD -0.04 (-1.50%)
Regular-session close
2.62 Day range 2.71
0.472 52-week range 5.50
- YTD
- -32.56%
- 1 year
- -5.40%
MAIFF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.63 | 2.71 | 2.62 | 2.62 | -0.05 | -1.87% | 44,300 |
| Nov 12, 2026 | 2.75 | 2.75 | 2.64 | 2.67 | -0.13 | -4.64% | 70,900 |
| Nov 11, 2026 | 2.96 | 2.96 | 2.79 | 2.80 | -0.14 | -4.76% | 83,600 |
| Nov 10, 2026 | 3.12 | 3.12 | 2.87 | 2.94 | -0.14 | -4.55% | 182,500 |
| Nov 9, 2026 | 3.12 | 3.12 | 3.03 | 3.08 | +0.06 | +1.99% | 284,800 |
| Nov 6, 2026 | 2.92 | 3.02 | 2.81 | 3.02 | +0.06 | +2.03% | 114,700 |
| Nov 5, 2026 | 2.98 | 2.98 | 2.79 | 2.96 | +0.02 | +0.68% | 293,600 |
| Nov 4, 2026 | 2.87 | 2.97 | 2.87 | 2.94 | +0.20 | +7.30% | 74,500 |
| Nov 3, 2026 | 2.83 | 2.83 | 2.72 | 2.74 | -0.12 | -4.20% | 54,000 |
| Nov 2, 2026 | 2.92 | 2.96 | 2.84 | 2.86 | +0.05 | +1.78% | 56,800 |
| Oct 30, 2026 | 2.80 | 2.83 | 2.74 | 2.81 | -0.14 | -4.75% | 156,800 |
| Oct 29, 2026 | 3.00 | 3.07 | 2.93 | 2.95 | -0.16 | -5.14% | 229,100 |
| Oct 28, 2026 | 3.05 | 3.12 | 3.01 | 3.11 | +0.04 | +1.30% | 35,900 |
| Oct 27, 2026 | 3.02 | 3.09 | 2.97 | 3.07 | +0.13 | +4.42% | 128,400 |
| Oct 26, 2026 | 2.90 | 2.99 | 2.87 | 2.94 | -0.02 | -0.68% | 103,100 |
| Oct 23, 2026 | 2.91 | 3.00 | 2.90 | 2.96 | +0.01 | +0.34% | 431,700 |
| Oct 22, 2026 | 3.17 | 3.21 | 2.94 | 2.95 | -0.33 | -10.06% | 108,000 |
| Oct 21, 2026 | 3.31 | 3.31 | 3.24 | 3.28 | -0.05 | -1.50% | 34,900 |
| Oct 20, 2026 | 3.33 | 3.43 | 3.30 | 3.33 | -0.01 | -0.30% | 79,500 |
| Oct 19, 2026 | 3.44 | 3.45 | 3.34 | 3.34 | -0.06 | -1.76% | 76,300 |
| Oct 16, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 0.00 | 0.00% | 92,600 |
| Oct 15, 2026 | 3.17 | 3.43 | 3.17 | 3.40 | +0.15 | +4.62% | 117,800 |
| Oct 14, 2026 | 3.35 | 3.35 | 3.15 | 3.25 | -0.15 | -4.41% | 167,300 |
| Oct 13, 2026 | 3.63 | 3.63 | 3.38 | 3.40 | -0.25 | -6.85% | 159,600 |
| Oct 12, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | -0.04 | -1.08% | 12,300 |
| Oct 9, 2026 | 3.63 | 3.72 | 3.63 | 3.69 | +0.15 | +4.24% | 83,500 |
| Oct 8, 2026 | 3.52 | 3.55 | 3.46 | 3.54 | +0.02 | +0.57% | 115,400 |
| Oct 7, 2026 | 3.60 | 3.63 | 3.51 | 3.52 | -0.26 | -6.88% | 50,200 |
| Oct 6, 2026 | 3.78 | 3.80 | 3.68 | 3.78 | +0.06 | +1.61% | 23,700 |
| Oct 5, 2026 | 3.75 | 3.79 | 3.68 | 3.72 | +0.02 | +0.54% | 70,900 |
| Oct 2, 2026 | 3.60 | 3.79 | 3.60 | 3.70 | -0.01 | -0.27% | 43,300 |
| Oct 1, 2026 | 3.70 | 3.72 | 3.63 | 3.71 | -0.02 | -0.54% | 25,400 |
| Sep 30, 2026 | 3.82 | 3.82 | 3.69 | 3.73 | -0.11 | -2.86% | 36,600 |
| Sep 29, 2026 | 3.98 | 3.98 | 3.72 | 3.84 | -0.07 | -1.79% | 165,700 |
| Sep 28, 2026 | 3.94 | 3.98 | 3.75 | 3.91 | -0.21 | -5.10% | 270,400 |
| Sep 25, 2026 | 4.03 | 4.14 | 3.98 | 4.12 | +0.12 | +3.00% | 44,900 |
| Sep 24, 2026 | 4.16 | 4.16 | 3.93 | 4.00 | -0.16 | -3.85% | 228,100 |
| Sep 23, 2026 | 4.34 | 4.35 | 4.14 | 4.16 | -0.27 | -6.09% | 57,000 |
| Sep 22, 2026 | 4.35 | 4.43 | 4.25 | 4.43 | +0.10 | +2.31% | 65,100 |
| Sep 21, 2026 | 4.41 | 4.41 | 4.30 | 4.33 | -0.06 | -1.37% | 51,300 |
| Sep 18, 2026 | 4.41 | 4.41 | 4.20 | 4.39 | +0.11 | +2.57% | 151,500 |
| Sep 17, 2026 | 4.28 | 4.30 | 4.19 | 4.28 | +0.15 | +3.63% | 84,100 |
| Sep 16, 2026 | 4.27 | 4.27 | 4.09 | 4.13 | -0.12 | -2.82% | 100,000 |
| Sep 15, 2026 | 4.15 | 4.33 | 4.15 | 4.25 | -0.13 | -2.97% | 181,600 |
| Sep 14, 2026 | 4.28 | 4.50 | 4.11 | 4.38 | +0.06 | +1.39% | 156,500 |
| Sep 11, 2026 | 4.48 | 4.48 | 4.31 | 4.32 | -0.03 | -0.69% | 42,200 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.35 | 4.35 | -0.22 | -4.81% | 85,900 |
| Sep 9, 2026 | 4.60 | 4.74 | 4.57 | 4.57 | +0.02 | +0.44% | 166,700 |
| Sep 8, 2026 | 4.82 | 4.82 | 4.52 | 4.55 | -0.17 | -3.60% | 138,200 |
| Sep 4, 2026 | 4.60 | 4.85 | 4.53 | 4.72 | +0.01 | +0.21% | 318,700 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.50 | 4.71 | +0.63 | +15.44% | 496,300 |
| Sep 2, 2026 | 3.98 | 4.15 | 3.98 | 4.08 | +0.10 | +2.51% | 202,800 |
| Sep 1, 2026 | 4.35 | 4.35 | 3.98 | 3.98 | -0.39 | -8.92% | 131,700 |
| Aug 31, 2026 | 4.38 | 4.52 | 4.35 | 4.37 | -0.09 | -2.02% | 163,300 |
| Aug 28, 2026 | 4.75 | 4.75 | 4.42 | 4.46 | -0.31 | -6.50% | 144,300 |
| Aug 27, 2026 | 4.77 | 4.83 | 4.72 | 4.77 | +0.07 | +1.49% | 147,200 |
| Aug 26, 2026 | 4.59 | 4.75 | 4.55 | 4.70 | -0.07 | -1.47% | 119,800 |
| Aug 25, 2026 | 4.62 | 4.78 | 4.55 | 4.77 | +0.15 | +3.25% | 97,500 |
| Aug 24, 2026 | 4.91 | 4.91 | 4.56 | 4.62 | -0.02 | -0.43% | 241,700 |
| Aug 21, 2026 | 4.55 | 4.65 | 4.41 | 4.64 | +0.20 | +4.50% | 248,800 |
| Aug 20, 2026 | 4.52 | 4.52 | 4.32 | 4.44 | +0.14 | +3.26% | 153,200 |
| Aug 19, 2026 | 4.20 | 4.38 | 4.13 | 4.30 | +0.37 | +9.41% | 125,700 |
| Aug 18, 2026 | 4.05 | 4.20 | 3.90 | 3.93 | -0.13 | -3.20% | 60,500 |
| Aug 17, 2026 | 4.18 | 4.24 | 4.00 | 4.06 | -0.21 | -4.92% | 212,400 |
| Aug 14, 2026 | 4.08 | 4.33 | 4.08 | 4.27 | +0.11 | +2.64% | 72,500 |
65 days, newest first. Daily bars as drawn on the MAIFF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.