Midas Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.89	0.92	0.85	0.91	0.91	-3.19%	236,946
Mar 3, 2026	0.93	0.98	0.90	0.94	0.94	-0.53%	616,263
Mar 2, 2026	0.98	0.98	0.87	0.95	0.95	-3.57%	270,630
Feb 27, 2026	0.98	0.99	0.95	0.98	0.98	-0.51%	280,588
Feb 26, 2026	1.00	1.03	0.97	0.99	0.99	-4.83%	437,583
Feb 25, 2026	1.02	1.04	1.00	1.04	1.04	4.81%	51,500
Feb 24, 2026	1.03	1.03	0.98	0.99	0.99	-5.05%	203,330
Feb 23, 2026	1.04	1.08	0.94	1.04	1.04	4.00%	796,638
Feb 20, 2026	0.94	1.03	0.92	1.00	1.00	6.95%	1,784,270
Feb 19, 2026	0.83	0.96	0.79	0.94	0.94	11.98%	765,686
Feb 18, 2026	0.86	0.86	0.84	0.84	0.84	-1.76%	164,229
Feb 17, 2026	0.78	0.90	0.78	0.85	0.85	10.03%	419,132
Feb 16, 2026	0.75	0.78	0.73	0.77	0.77	4.39%	1,180,720
Feb 13, 2026	0.72	0.74	0.70	0.74	0.74	2.78%	170,814
Feb 12, 2026	0.72	0.73	0.70	0.72	0.72	0.70%	48,394
Feb 11, 2026	0.71	0.72	0.70	0.72	0.72	0.70%	125,623
Feb 10, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	116,823
Feb 9, 2026	0.69	0.75	0.68	0.73	0.73	5.04%	215,830
Feb 6, 2026	0.70	0.71	0.68	0.70	0.70	-0.71%	330,683
Feb 5, 2026	0.75	0.76	0.70	0.70	0.70	-4.76%	123,024
Feb 4, 2026	0.75	0.75	0.71	0.74	0.74	0.68%	29,493
Feb 3, 2026	0.65	0.73	0.65	0.73	0.73	10.61%	309,797
Feb 2, 2026	0.71	0.71	0.64	0.66	0.66	-7.69%	250,178
Jan 30, 2026	0.77	0.77	0.72	0.72	0.72	-5.92%	235,571
Jan 29, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	240,868
Jan 28, 2026	0.78	0.79	0.76	0.79	0.79	3.29%	239,443
Jan 27, 2026	0.80	0.81	0.73	0.76	0.76	-3.80%	424,765
Jan 23, 2026	0.81	0.84	0.79	0.79	0.79	-1.86%	425,545
Jan 22, 2026	0.82	0.82	0.78	0.81	0.81	-0.62%	171,968
Jan 21, 2026	0.78	0.83	0.78	0.81	0.81	4.52%	565,891
Jan 20, 2026	0.77	0.80	0.76	0.78	0.78	1.97%	875,401
Jan 19, 2026	0.77	0.78	0.76	0.76	0.76	-	160,605
Jan 16, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	255,439
Jan 15, 2026	0.74	0.79	0.74	0.77	0.77	5.48%	320,707
Jan 14, 2026	0.75	0.77	0.73	0.73	0.73	-1.35%	309,782
Jan 13, 2026	0.72	0.76	0.72	0.74	0.74	4.23%	1,261,044
Jan 12, 2026	0.65	0.72	0.65	0.71	0.71	13.60%	1,081,123
Jan 9, 2026	0.65	0.65	0.63	0.63	0.63	-2.34%	129,045
Jan 8, 2026	0.61	0.66	0.61	0.64	0.64	6.67%	362,954
Jan 7, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	123,142
Jan 6, 2026	0.61	0.62	0.61	0.62	0.62	0.81%	249,182
Jan 5, 2026	0.60	0.62	0.58	0.62	0.62	4.24%	55,411
Jan 2, 2026	0.60	0.60	0.59	0.59	0.59	-	22,667
Dec 31, 2025	0.58	0.59	0.58	0.59	0.59	-3.28%	11,154
Dec 30, 2025	0.60	0.62	0.58	0.61	0.61	-0.81%	162,237
Dec 29, 2025	0.60	0.62	0.60	0.62	0.62	2.50%	164,877
Dec 24, 2025	0.60	0.61	0.59	0.60	0.60	-	91,715
Dec 23, 2025	0.60	0.61	0.60	0.60	0.60	1.69%	77,447
Dec 22, 2025	0.57	0.62	0.56	0.59	0.59	5.36%	230,077
Dec 19, 2025	0.55	0.57	0.54	0.56	0.56	3.70%	128,186