Metalsource Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.93	0.97	0.91	0.97	0.97	5.43%	58,989
Feb 26, 2026	0.92	0.94	0.88	0.92	0.92	-	42,000
Feb 25, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	17,520
Feb 24, 2026	0.98	0.98	0.92	0.94	0.94	-6.00%	12,286
Feb 23, 2026	0.88	1.00	0.88	1.00	1.00	11.11%	219,500
Feb 20, 2026	0.90	0.94	0.85	0.90	0.90	-	146,588
Feb 19, 2026	0.82	0.93	0.73	0.90	0.90	9.76%	232,623
Feb 18, 2026	0.76	0.83	0.73	0.82	0.82	10.81%	74,605
Feb 17, 2026	0.77	0.78	0.73	0.74	0.74	-6.33%	303,533
Feb 13, 2026	0.80	0.84	0.78	0.79	0.79	1.28%	127,000
Feb 12, 2026	0.85	0.85	0.78	0.78	0.78	-9.30%	55,325
Feb 11, 2026	0.85	0.90	0.80	0.86	0.86	6.17%	284,395
Feb 10, 2026	0.71	0.87	0.70	0.81	0.81	12.50%	380,540
Feb 9, 2026	0.71	0.72	0.65	0.72	0.72	-	1,601,454
Feb 6, 2026	0.72	0.72	0.67	0.72	0.72	4.35%	206,425
Feb 5, 2026	0.60	0.80	0.55	0.69	0.69	9.52%	252,663
Feb 4, 2026	0.65	0.65	0.59	0.63	0.63	-3.08%	206,410
Feb 3, 2026	0.62	0.70	0.60	0.65	0.65	12.07%	265,952
Feb 2, 2026	0.72	0.72	0.49	0.58	0.58	-14.71%	477,019
Jan 30, 2026	0.72	0.75	0.66	0.68	0.68	-5.56%	352,402
Jan 29, 2026	0.83	0.83	0.72	0.72	0.72	-12.20%	629,918
Jan 28, 2026	0.90	0.93	0.82	0.82	0.82	-7.87%	411,931
Jan 27, 2026	0.94	0.94	0.86	0.89	0.89	-5.32%	273,180
Jan 26, 2026	0.96	0.98	0.93	0.94	0.94	-1.05%	471,011
Jan 23, 2026	0.99	1.05	0.95	0.95	0.95	-2.06%	443,545
Jan 22, 2026	0.98	1.05	0.96	0.97	0.97	2.11%	456,145
Jan 21, 2026	1.10	1.10	0.91	0.95	0.95	-11.21%	206,692
Jan 20, 2026	1.15	1.16	1.07	1.07	1.07	-6.14%	364,398
Jan 19, 2026	1.16	1.20	1.12	1.14	1.14	-	293,915
Jan 16, 2026	1.08	1.17	1.05	1.14	1.14	8.57%	536,471
Jan 15, 2026	1.07	1.09	1.00	1.05	1.05	-3.67%	229,647
Jan 14, 2026	1.11	1.12	0.96	1.09	1.09	2.83%	433,045
Jan 13, 2026	1.06	1.15	1.02	1.06	1.06	1.92%	705,811
Jan 12, 2026	0.95	1.06	0.87	1.04	1.04	9.47%	972,088
Jan 9, 2026	0.76	0.99	0.76	0.95	0.95	21.79%	1,147,919
Jan 8, 2026	0.74	0.78	0.70	0.78	0.78	2.63%	597,692
Jan 7, 2026	0.74	0.78	0.73	0.76	0.76	2.70%	953,500
Jan 6, 2026	0.76	0.76	0.70	0.74	0.74	-1.33%	553,140
Jan 5, 2026	0.67	0.75	0.67	0.75	0.75	13.64%	983,420
Jan 2, 2026	0.60	0.69	0.59	0.66	0.66	4.76%	1,090,884
Dec 31, 2025	0.51	0.63	0.48	0.63	0.63	21.15%	1,200,501
Dec 30, 2025	0.42	0.52	0.41	0.52	0.52	23.81%	931,772
Dec 29, 2025	0.40	0.44	0.40	0.42	0.42	5.00%	657,730
Dec 24, 2025	0.39	0.42	0.39	0.40	0.40	3.90%	111,000
Dec 23, 2025	0.31	0.39	0.29	0.39	0.39	26.23%	354,197
Dec 22, 2025	0.31	0.32	0.29	0.31	0.31	3.39%	71,018
Dec 19, 2025	0.32	0.32	0.30	0.30	0.30	-6.35%	20,000
Dec 18, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	13,000
Dec 17, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	12,500
Dec 16, 2025	0.35	0.35	0.31	0.32	0.32	-5.88%	135,568