Metalsource Mining Inc. (CSE:MSM)
Canada
· Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Jun 27, 2025, 9:30 AM EDT
Metalsource Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 500 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 3,000 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 1,000 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 5,000 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 13,000 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 500 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 2,000 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 15,000 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 1,000 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.41% | 1,000 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 3,000 |
| May 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -10.00% | 12,000 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 500 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 15, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -3.70% | 253,500 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 3,000 |
| May 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 72,000 |
| May 12, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -17.14% | 37,000 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 500 |
| May 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 5,500 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,000 |
| May 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,000 |
| May 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.41% | 2,000 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.71% | 1,000 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 5,000 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,000 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| 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 |