Metalsource Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	40,200
Dec 12, 2025	0.34	0.34	0.33	0.34	0.34	-	24,000
Dec 11, 2025	0.30	0.34	0.30	0.34	0.34	13.56%	127,300
Dec 10, 2025	0.33	0.33	0.29	0.30	0.30	-9.23%	218,000
Dec 9, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	114,200
Dec 8, 2025	0.36	0.36	0.33	0.33	0.33	-7.04%	237,500
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