Metalsource Mining Inc. (CSE:MSM)
Canada flag Canada · Delayed Price · Currency is CAD
0.4150
+0.0350 (9.21%)
Oct 9, 2025, 1:28 PM EDT

Metalsource Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.420.440.410.430.4313.16%135,763
Oct 8, 20250.340.430.330.380.3811.76%177,000
Oct 7, 20250.350.350.340.340.34-5,500
Oct 6, 20250.370.370.330.340.34-5.56%107,500
Oct 3, 20250.380.380.360.360.361.41%6,100
Oct 2, 20250.360.360.360.360.361.43%28,000
Oct 1, 20250.340.370.320.350.359.37%156,000
Sep 30, 20250.330.330.320.320.32-12,500
Sep 29, 20250.350.350.320.320.32-5.88%102,000
Sep 26, 20250.330.350.330.340.343.03%110,600
Sep 25, 20250.320.340.310.330.333.13%253,200
Sep 24, 20250.360.360.320.320.32-11.11%67,000
Sep 23, 20250.370.370.360.360.36-58,750
Sep 22, 20250.310.360.300.360.3622.03%231,453
Sep 19, 20250.260.300.260.300.3011.32%612,525
Sep 18, 20250.280.280.260.270.27-1.85%39,387
Sep 17, 20250.270.280.270.270.27-1.82%104,500
Sep 16, 20250.260.280.260.280.285.77%189,500
Sep 15, 20250.240.270.230.260.2613.04%253,294
Sep 12, 20250.230.240.230.230.2312.20%154,000
Sep 11, 20250.210.210.210.210.21-2.38%6,000
Sep 10, 20250.220.220.210.210.21-2.33%31,000
Sep 9, 20250.220.220.220.220.22-2.27%3,000
Sep 8, 20250.220.220.220.220.224.76%1,000
Sep 5, 20250.210.220.200.210.212.44%91,000
Sep 4, 20250.200.210.200.210.212.50%164,000
Sep 3, 20250.190.200.180.200.205.26%142,500
Sep 2, 20250.200.200.190.190.19-5.00%93,000
Aug 29, 20250.200.220.200.200.202.56%236,500
Aug 28, 20250.190.200.180.200.208.33%212,500
Aug 26, 20250.190.190.170.180.18-30,500
Aug 25, 20250.180.180.180.180.18-48,000
Aug 22, 20250.190.190.180.180.18-7,100
Aug 21, 20250.190.190.180.180.18-2.70%5,500
Aug 20, 20250.190.190.190.190.19-3,600
Aug 19, 20250.190.190.190.190.19-2.63%17,500
Aug 18, 20250.190.190.190.190.195.56%1,500
Aug 15, 20250.190.190.180.180.18-5.26%7,000
Aug 14, 20250.190.200.190.190.192.70%47,500
Aug 13, 20250.190.190.190.190.19-5.13%89,500
Aug 12, 20250.180.250.180.200.2014.71%474,000
Aug 7, 20250.170.170.170.170.17-22,500
Aug 6, 20250.170.170.170.170.173.03%10,000
Aug 1, 20250.170.170.170.170.17-2.94%6,000
Jul 31, 20250.180.180.170.170.173.03%40,000
Jul 30, 20250.180.190.170.170.176.45%108,500
Jul 29, 20250.170.170.160.160.16-6.06%50,500
Jul 28, 20250.170.180.160.170.17-2.94%118,000
Jul 25, 20250.170.180.170.170.173.03%70,500
Jul 24, 20250.170.170.170.170.17-2.94%5,500