Skip to main content
Metalsource Mining Inc. (CSE: MSM)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
-0.005 (-2.27%)
Jan 21, 2025, 9:36 AM EST

Metalsource Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.220.230.220.22--2.27%34,500
Jan 17, 20250.220.220.220.22--2,000
Jan 16, 20250.220.220.220.22-2.33%500
Jan 15, 20250.220.220.220.22--2.27%1,000
Jan 14, 20250.230.230.220.22--2.22%11,500
Jan 13, 20250.230.230.230.23--2.17%2,000
Jan 10, 20250.240.240.230.23--4.17%1,500
Jan 9, 20250.240.240.240.24-4.35%1,000
Jan 8, 20250.230.230.230.23---
Jan 7, 20250.230.230.230.23--4,000
Jan 6, 20250.240.240.230.23--3,000
Jan 3, 20250.240.240.230.23--4.17%2,000
Jan 2, 20250.240.240.240.24-4.35%500
Dec 31, 20240.240.240.230.23--3,000
Dec 30, 20240.230.230.230.23--9,500
Dec 27, 20240.220.230.220.23-4.55%10,500
Dec 24, 20240.220.220.220.22---
Dec 23, 20240.240.240.220.22--6,000
Dec 20, 20240.230.240.220.22--10,500
Dec 19, 20240.230.230.220.22--2.22%5,000
Dec 18, 20240.230.230.210.23--125,500
Dec 17, 20240.200.230.200.23-25.00%23,000
Dec 16, 20240.200.200.180.18--7.69%65,500
Dec 13, 20240.220.220.190.20--15.22%102,000
Dec 12, 20240.220.230.220.23-6.98%71,000
Dec 11, 20240.220.220.220.22--1,000
Dec 10, 20240.220.220.220.22--2.27%2,000
Dec 9, 20240.220.220.220.22--1,000
Dec 6, 20240.220.220.220.22--2,000
Dec 5, 20240.220.220.220.22--1,000
Dec 4, 20240.230.230.220.22--2.22%3,000
Dec 3, 20240.220.230.210.23-2.27%19,500
Dec 2, 20240.220.220.220.22-4.76%1,100
Nov 29, 20240.220.220.210.21-2.44%10,500
Nov 28, 20240.210.210.210.21---
Nov 27, 20240.220.220.210.21--2.38%9,000
Nov 26, 20240.230.230.210.21--6.67%8,000
Nov 25, 20240.230.230.230.23-4.65%4,000
Nov 22, 20240.230.230.200.22-4.88%71,323
Nov 21, 20240.210.230.200.21--2.38%168,500
Nov 20, 20240.220.220.210.21--4.55%27,000
Nov 19, 20240.230.230.210.22--2.22%26,500
Nov 18, 20240.230.230.230.23-2.27%1,000
Nov 15, 20240.230.230.220.22--2.22%3,000
Nov 14, 20240.230.230.230.23--2.17%12,000
Nov 13, 20240.210.230.210.23-6.98%45,500
Nov 12, 20240.220.240.200.22--2.27%133,500
Nov 11, 20240.220.220.220.22--1,000
Nov 8, 20240.230.230.220.22--2.22%24,500
Nov 7, 20240.220.240.220.23-2.27%71,000
Nov 6, 20240.220.220.200.22-4.76%94,000
Nov 5, 20240.220.230.210.21--64,000
Nov 4, 20240.220.260.210.21--2.33%388,500
Nov 1, 20240.240.240.220.22--8.51%21,000
Oct 31, 20240.260.270.220.24--6.00%198,500
Oct 30, 20240.230.270.230.25-4.17%345,500
Oct 29, 20240.210.270.200.24-14.29%411,500
Oct 28, 20240.210.240.210.21-2.44%83,500
Oct 25, 20240.200.210.190.21-5.13%61,000
Oct 24, 20240.170.250.170.20-14.71%237,000
Oct 23, 20240.170.170.160.17--5.56%122,000
Oct 22, 20240.180.180.180.18--18,000
Oct 21, 20240.160.190.140.18-12.50%252,500
Oct 18, 20240.170.180.160.16--5.88%202,500
Oct 17, 20240.120.190.120.17-36.00%714,500
Oct 16, 20240.160.160.120.13--10.71%69,000
Oct 15, 20240.140.140.120.14-3.70%69,000
Oct 11, 20240.140.140.140.14--3,000
Oct 10, 20240.130.170.120.14--10.00%259,500
Oct 9, 20240.120.150.100.15-30.43%174,000
Oct 8, 20240.120.120.120.12---
Oct 7, 20240.120.120.120.12---
Oct 4, 20240.120.120.120.12---
Oct 3, 20240.120.120.120.12---
Oct 2, 20240.120.120.120.12--4.17%2,000
Oct 1, 20240.120.120.120.12---
Sep 30, 20240.120.120.120.12---
Sep 27, 20240.120.120.120.12---
Sep 26, 20240.130.130.120.12--4.00%91,000
Sep 25, 20240.130.130.130.13--3.85%5,000
Sep 24, 20240.130.130.130.13--13.33%500
Sep 23, 20240.150.150.150.15-3.45%10,000
Sep 20, 20240.150.150.150.15---
Sep 19, 20240.150.150.150.15--14.71%25,000
Sep 18, 20240.110.190.110.17-183.33%282,000
Sep 17, 20240.060.060.060.06---
Sep 16, 20240.060.060.060.06---
Sep 13, 20240.060.060.060.06---
Sep 12, 20240.060.060.060.06---
Sep 11, 20240.060.060.060.06---
Sep 10, 20240.060.060.060.06---
Sep 9, 20240.060.060.060.06---
Sep 6, 20240.060.060.060.06---
Sep 5, 20240.060.060.060.06---
Sep 4, 20240.060.060.060.06---
Sep 3, 20240.060.060.060.06---
Aug 30, 20240.060.060.060.06---
Aug 29, 20240.060.060.060.06---
Aug 28, 20240.060.060.060.06---
Aug 27, 20240.060.060.060.06---