Metalsource Mining Inc. (CSE: MSM)
Canada
· Delayed Price · Currency is CAD 0.220
0.00 (0.00%)
Dec 20, 2024, 11:28 AM EST
Metalsource Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.23 | 0.24 | 0.22 | 0.22 | - | - | 10,500 |
| Dec 19, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 5,000 |
| Dec 18, 2024 | 0.23 | 0.23 | 0.21 | 0.23 | - | - | 125,500 |
| Dec 17, 2024 | 0.20 | 0.23 | 0.20 | 0.23 | - | 25.00% | 23,000 |
| Dec 16, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 65,500 |
| Dec 13, 2024 | 0.22 | 0.22 | 0.19 | 0.20 | - | -15.22% | 102,000 |
| Dec 12, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | - | 6.98% | 71,000 |
| Dec 11, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,000 |
| Dec 10, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 2,000 |
| Dec 9, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,000 |
| Dec 6, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,000 |
| Dec 5, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,000 |
| Dec 4, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 3,000 |
| Dec 3, 2024 | 0.22 | 0.23 | 0.21 | 0.23 | - | 2.27% | 19,500 |
| Dec 2, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 1,100 |
| Nov 29, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | - | 2.44% | 10,500 |
| Nov 28, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Nov 27, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.38% | 9,000 |
| Nov 26, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | - | -6.67% | 8,000 |
| Nov 25, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.65% | 4,000 |
| Nov 22, 2024 | 0.23 | 0.23 | 0.20 | 0.22 | - | 4.88% | 71,323 |
| Nov 21, 2024 | 0.21 | 0.23 | 0.20 | 0.21 | - | -2.38% | 168,500 |
| Nov 20, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 27,000 |
| Nov 19, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | - | -2.22% | 26,500 |
| Nov 18, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 1,000 |
| Nov 15, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 3,000 |
| Nov 14, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.17% | 12,000 |
| Nov 13, 2024 | 0.21 | 0.23 | 0.21 | 0.23 | - | 6.98% | 45,500 |
| Nov 12, 2024 | 0.22 | 0.24 | 0.20 | 0.22 | - | -2.27% | 133,500 |
| Nov 11, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,000 |
| Nov 8, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 24,500 |
| Nov 7, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | - | 2.27% | 71,000 |
| Nov 6, 2024 | 0.22 | 0.22 | 0.20 | 0.22 | - | 4.76% | 94,000 |
| Nov 5, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | - | - | 64,000 |
| Nov 4, 2024 | 0.22 | 0.26 | 0.21 | 0.21 | - | -2.33% | 388,500 |
| Nov 1, 2024 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.51% | 21,000 |
| Oct 31, 2024 | 0.26 | 0.27 | 0.22 | 0.24 | - | -6.00% | 198,500 |
| Oct 30, 2024 | 0.23 | 0.27 | 0.23 | 0.25 | - | 4.17% | 345,500 |
| Oct 29, 2024 | 0.21 | 0.27 | 0.20 | 0.24 | - | 14.29% | 411,500 |
| Oct 28, 2024 | 0.21 | 0.24 | 0.21 | 0.21 | - | 2.44% | 83,500 |
| Oct 25, 2024 | 0.20 | 0.21 | 0.19 | 0.21 | - | 5.13% | 61,000 |
| Oct 24, 2024 | 0.17 | 0.25 | 0.17 | 0.20 | - | 14.71% | 237,000 |
| Oct 23, 2024 | 0.17 | 0.17 | 0.16 | 0.17 | - | -5.56% | 122,000 |
| Oct 22, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 18,000 |
| Oct 21, 2024 | 0.16 | 0.19 | 0.14 | 0.18 | - | 12.50% | 252,500 |
| Oct 18, 2024 | 0.17 | 0.18 | 0.16 | 0.16 | - | -5.88% | 202,500 |
| Oct 17, 2024 | 0.12 | 0.19 | 0.12 | 0.17 | - | 36.00% | 714,500 |
| Oct 16, 2024 | 0.16 | 0.16 | 0.12 | 0.13 | - | -10.71% | 69,000 |
| Oct 15, 2024 | 0.14 | 0.14 | 0.12 | 0.14 | - | 3.70% | 69,000 |
| Oct 11, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 3,000 |
| Oct 10, 2024 | 0.13 | 0.17 | 0.12 | 0.14 | - | -10.00% | 259,500 |
| Oct 9, 2024 | 0.12 | 0.15 | 0.10 | 0.15 | - | 30.43% | 174,000 |
| Oct 8, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 7, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 3, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 2, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 2,000 |
| Oct 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Sep 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Sep 27, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Sep 26, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 91,000 |
| Sep 25, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 5,000 |
| Sep 24, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.33% | 500 |
| Sep 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 10,000 |
| Sep 20, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 19, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -14.71% | 25,000 |
| Sep 18, 2024 | 0.11 | 0.19 | 0.11 | 0.17 | - | 183.33% | 282,000 |
| Sep 17, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 16, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 760,000 |
| Aug 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 3,000 |
| Aug 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | -20.00% | 2,000 |
| Aug 6, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Aug 2, 2024 | 0.11 | 0.11 | 0.08 | 0.08 | - | -37.50% | 120,000 |
| Aug 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |