Metalsource Mining Inc. (CSE:MSM)
Canada
· Delayed Price · Currency is CAD 0.1450
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
Metalsource Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 7,000 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.88% | 10,000 |
| Apr 23, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 20.59% | 13,000 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 21, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 17.24% | 41,500 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 92,000 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 9,500 |
| Apr 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -3.13% | 22,000 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 6.67% | 3,000 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 10,500 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 6,000 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 36,000 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 14,000 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Mar 26, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -6.25% | 53,000 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 4,000 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 5,000 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 18, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 9.68% | 78,500 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,000 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -3.13% | 24,500 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 2,500 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 6.25% | 6,500 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 40,000 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 1,000 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 32,500 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 11,000 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 8,000 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 24,500 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 52,000 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 5.56% | 21,000 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.69% | 5,000 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,000 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 2,000 |
| Feb 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,000 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,000 |