Metalsource Mining Inc. (CSE:MSM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST

Metalsource Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.150.150.150.15---
Mar 27, 20250.150.150.150.15--1,000
Mar 26, 20250.160.170.150.15--6.25%53,000
Mar 25, 20250.170.170.160.16--4,000
Mar 24, 20250.170.170.160.16--5.88%5,000
Mar 21, 20250.170.170.170.17---
Mar 20, 20250.170.170.170.17---
Mar 19, 20250.170.170.170.17---
Mar 18, 20250.160.170.150.17-9.68%78,500
Mar 17, 20250.160.160.160.16--2,000
Mar 14, 20250.170.170.150.16--3.13%24,500
Mar 13, 20250.170.170.160.16--5.88%2,500
Mar 12, 20250.180.180.170.17-6.25%6,500
Mar 11, 20250.180.180.160.16--11.11%40,000
Mar 10, 20250.180.180.180.18-2.86%1,000
Mar 7, 20250.180.180.180.18---
Mar 6, 20250.190.190.180.18--5.41%32,500
Mar 5, 20250.190.190.190.19---
Mar 4, 20250.190.190.190.19---
Mar 3, 20250.190.190.190.19--11,000
Feb 28, 20250.190.190.190.19--2.63%8,000
Feb 27, 20250.200.200.190.19--5.00%24,500
Feb 26, 20250.200.200.200.20-5.26%52,000
Feb 25, 20250.190.190.190.19---
Feb 24, 20250.190.190.180.19-5.56%21,000
Feb 21, 20250.190.190.180.18--7.69%5,000
Feb 20, 20250.200.200.200.20--1,000
Feb 19, 20250.200.200.200.20--2.50%2,000
Feb 18, 20250.200.200.200.20---
Feb 14, 20250.200.200.200.20--1,000
Feb 13, 20250.200.200.200.20--1,000
Feb 12, 20250.200.200.200.20--1,000
Feb 11, 20250.210.210.200.20--4.76%12,000
Feb 10, 20250.210.210.210.21--8,000
Feb 7, 20250.220.220.210.21--4.55%1,500
Feb 6, 20250.220.220.220.22--1,000
Feb 5, 20250.220.220.220.22--1,000
Feb 4, 20250.210.220.210.22-2.33%9,000
Feb 3, 20250.220.220.220.22--2.27%1,000
Jan 31, 20250.240.240.220.22--11,000
Jan 30, 20250.240.240.220.22--12,500
Jan 29, 20250.220.230.220.22-2.33%45,000
Jan 28, 20250.220.220.220.22--1,000
Jan 27, 20250.220.220.220.22--2.27%2,500
Jan 24, 20250.230.230.220.22--4,500
Jan 23, 20250.220.220.220.22---
Jan 22, 20250.230.230.190.22-15.79%23,500
Jan 21, 20250.220.220.190.19--11.63%21,000
Jan 20, 20250.220.230.220.22--2.27%34,500
Jan 17, 20250.220.220.220.22--2,000