Metalsource Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-	82,000
Dec 4, 2025	0.39	0.39	0.36	0.36	0.36	-1.39%	124,000
Dec 3, 2025	0.40	0.40	0.36	0.36	0.36	-10.00%	203,500
Dec 2, 2025	0.38	0.40	0.38	0.40	0.40	8.11%	20,000
Dec 1, 2025	0.38	0.39	0.37	0.37	0.37	-	14,000
Nov 28, 2025	0.40	0.40	0.36	0.37	0.37	-5.13%	49,500
Nov 27, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	15,000
Nov 26, 2025	0.38	0.40	0.37	0.40	0.40	5.26%	9,000
Nov 25, 2025	0.37	0.38	0.37	0.38	0.38	7.04%	3,000
Nov 24, 2025	0.41	0.41	0.36	0.36	0.36	-6.58%	66,200
Nov 21, 2025	0.40	0.40	0.38	0.38	0.38	-1.30%	55,000
Nov 20, 2025	0.42	0.42	0.38	0.39	0.39	-6.10%	92,500
Nov 19, 2025	0.44	0.44	0.41	0.41	0.41	-1.20%	22,000
Nov 18, 2025	0.43	0.46	0.41	0.42	0.42	-1.19%	63,100
Nov 17, 2025	0.42	0.44	0.42	0.42	0.42	2.44%	22,500
Nov 14, 2025	0.44	0.45	0.41	0.41	0.41	-6.82%	175,000
Nov 13, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	41,700
Nov 12, 2025	0.45	0.46	0.45	0.46	0.46	8.33%	19,000
Nov 11, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	47,660
Nov 10, 2025	0.46	0.46	0.44	0.44	0.44	-	42,000
Nov 7, 2025	0.48	0.48	0.44	0.44	0.44	-6.38%	108,110
Nov 6, 2025	0.48	0.49	0.46	0.47	0.47	1.08%	162,500
Nov 5, 2025	0.48	0.48	0.47	0.47	0.47	-1.06%	67,500
Nov 3, 2025	0.50	0.50	0.47	0.47	0.47	-4.08%	20,000
Oct 31, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	6,640
Oct 30, 2025	0.47	0.51	0.47	0.50	0.50	7.61%	166,000
Oct 29, 2025	0.46	0.46	0.43	0.46	0.46	4.55%	80,000
Oct 28, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	4,300
Oct 27, 2025	0.46	0.47	0.43	0.45	0.45	-5.32%	99,900
Oct 24, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	21,500
Oct 23, 2025	0.44	0.45	0.44	0.45	0.45	-	43,000
Oct 22, 2025	0.45	0.45	0.42	0.45	0.45	2.27%	86,501
Oct 21, 2025	0.47	0.47	0.44	0.44	0.44	-9.28%	210,631
Oct 20, 2025	0.49	0.49	0.49	0.49	0.49	-3.00%	5,675
Oct 17, 2025	0.50	0.51	0.45	0.50	0.50	6.38%	34,127
Oct 16, 2025	0.51	0.52	0.47	0.47	0.47	-12.96%	143,712
Oct 15, 2025	0.55	0.55	0.49	0.54	0.54	-3.57%	47,654
Oct 14, 2025	0.46	0.57	0.45	0.56	0.56	17.89%	258,085
Oct 10, 2025	0.44	0.48	0.44	0.48	0.48	10.47%	7,000
Oct 9, 2025	0.42	0.44	0.41	0.43	0.43	13.16%	135,763
Oct 8, 2025	0.34	0.43	0.33	0.38	0.38	11.76%	177,000
Oct 7, 2025	0.35	0.35	0.34	0.34	0.34	-	5,500
Oct 6, 2025	0.37	0.37	0.33	0.34	0.34	-5.56%	107,500
Oct 3, 2025	0.38	0.38	0.36	0.36	0.36	1.41%	6,100
Oct 2, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	28,000
Oct 1, 2025	0.34	0.37	0.32	0.35	0.35	9.37%	156,000
Sep 30, 2025	0.33	0.33	0.32	0.32	0.32	-	12,500
Sep 29, 2025	0.35	0.35	0.32	0.32	0.32	-5.88%	102,000
Sep 26, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	110,600
Sep 25, 2025	0.32	0.34	0.31	0.33	0.33	3.13%	253,200