Midas Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.98	1.00	0.96	0.96	0.96	-2.55%	535,284
May 21, 2026	0.91	1.00	0.90	0.98	0.98	10.11%	919,848
May 20, 2026	0.95	0.97	0.89	0.89	0.89	-4.81%	186,618
May 19, 2026	0.93	0.97	0.90	0.94	0.94	1.08%	282,327
May 18, 2026	0.97	0.99	0.93	0.93	0.93	-5.61%	582,563
May 15, 2026	1.06	1.10	0.97	0.98	0.98	-6.22%	356,605
May 14, 2026	1.13	1.13	1.03	1.05	1.05	-4.57%	222,405
May 13, 2026	1.10	1.12	1.05	1.10	1.10	-	486,974
May 12, 2026	1.09	1.14	1.05	1.10	1.10	4.29%	609,390
May 11, 2026	1.01	1.14	1.01	1.05	1.05	3.45%	939,046
May 8, 2026	1.03	1.03	1.00	1.02	1.02	-1.93%	280,420
May 7, 2026	0.98	1.05	0.98	1.04	1.04	6.15%	856,907
May 6, 2026	0.93	0.98	0.91	0.98	0.98	5.41%	415,021
May 5, 2026	0.92	0.97	0.90	0.93	0.93	-	892,819
May 4, 2026	0.93	1.00	0.93	0.93	0.93	6.32%	1,293,496
May 1, 2026	0.88	0.92	0.85	0.87	0.87	2.96%	531,415
Apr 30, 2026	0.86	0.86	0.84	0.85	0.85	-0.59%	454,059
Apr 29, 2026	0.88	0.88	0.84	0.85	0.85	-2.30%	176,769
Apr 28, 2026	0.88	0.89	0.86	0.87	0.87	-0.57%	575,936
Apr 27, 2026	0.89	0.89	0.86	0.88	0.88	-1.69%	163,635
Apr 24, 2026	0.84	0.90	0.84	0.89	0.89	4.71%	309,403
Apr 23, 2026	0.91	0.91	0.84	0.85	0.85	-6.59%	647,671
Apr 22, 2026	0.88	0.92	0.88	0.91	0.91	1.68%	921,497
Apr 21, 2026	0.92	0.92	0.86	0.90	0.90	0.56%	554,081
Apr 20, 2026	0.91	0.91	0.81	0.89	0.89	-2.73%	321,098
Apr 17, 2026	0.81	0.95	0.80	0.92	0.92	15.09%	607,321
Apr 16, 2026	0.85	0.88	0.80	0.80	0.80	1.92%	6,088,780
Apr 13, 2026	0.88	0.88	0.77	0.78	0.78	-11.36%	38,689
Apr 10, 2026	0.85	0.88	0.82	0.88	0.88	4.76%	331,665
Apr 9, 2026	0.83	0.85	0.82	0.84	0.84	2.44%	424,740
Apr 8, 2026	0.82	0.85	0.82	0.82	0.82	3.80%	257,762
Apr 7, 2026	0.82	0.83	0.78	0.79	0.79	-1.86%	426,321
Apr 2, 2026	0.82	0.87	0.81	0.81	0.81	0.63%	137,839
Apr 1, 2026	0.80	0.86	0.78	0.80	0.80	-	2,079,868
Mar 31, 2026	0.76	0.80	0.75	0.80	0.80	3.23%	918,608
Mar 30, 2026	0.77	0.79	0.77	0.78	0.78	-0.64%	158,952
Mar 27, 2026	0.78	0.79	0.76	0.78	0.78	-0.64%	374,640
Mar 26, 2026	0.81	0.84	0.74	0.79	0.79	-0.63%	239,500
Mar 25, 2026	0.72	0.81	0.72	0.79	0.79	9.72%	492,845
Mar 24, 2026	0.69	0.74	0.69	0.72	0.72	4.35%	366,968
Mar 23, 2026	0.72	0.73	0.68	0.69	0.69	-3.50%	325,886
Mar 20, 2026	0.73	0.73	0.71	0.72	0.72	-	213,421
Mar 19, 2026	0.70	0.72	0.68	0.72	0.72	-1.38%	422,038
Mar 18, 2026	0.74	0.77	0.67	0.73	0.73	-3.33%	289,524
Mar 17, 2026	0.73	0.75	0.68	0.75	0.75	2.74%	311,116
Mar 16, 2026	0.77	0.77	0.73	0.73	0.73	-7.59%	266,218
Mar 13, 2026	0.77	0.80	0.77	0.79	0.79	-1.25%	125,508
Mar 12, 2026	0.84	0.84	0.79	0.80	0.80	-5.33%	118,869
Mar 11, 2026	0.83	0.87	0.83	0.85	0.85	1.81%	104,774
Mar 10, 2026	0.80	0.84	0.75	0.83	0.83	3.75%	217,675