Metalsource Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.59	0.59	0.48	0.49	0.49	-19.17%	284,862
Oct 29, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	12,680
Oct 28, 2026	0.58	0.62	0.58	0.61	0.61	5.17%	76,492
Oct 27, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	44,303
Oct 26, 2026	0.58	0.60	0.57	0.60	0.60	7.14%	28,548
Oct 23, 2026	0.60	0.60	0.56	0.56	0.56	-3.45%	86,779
Oct 22, 2026	0.68	0.68	0.58	0.58	0.58	-7.94%	237,102
Oct 21, 2026	0.69	0.69	0.59	0.63	0.63	-5.97%	201,800
Oct 20, 2026	0.70	0.70	0.67	0.67	0.67	-1.47%	9,500
Oct 19, 2026	0.70	0.70	0.67	0.68	0.68	-1.45%	25,239
Oct 16, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	6,395
Oct 15, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	14,000
Oct 14, 2026	0.72	0.73	0.67	0.72	0.72	-	39,398
Oct 13, 2026	0.72	0.74	0.70	0.72	0.72	-	122,369
Oct 9, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	51,500
Oct 8, 2026	0.71	0.72	0.67	0.70	0.70	-	49,796
Oct 7, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	19,800
Oct 6, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	14,500
Oct 5, 2026	0.76	0.77	0.74	0.75	0.75	2.74%	20,200
Oct 2, 2026	0.75	0.79	0.73	0.73	0.73	-1.35%	41,003
Oct 1, 2026	0.76	0.77	0.72	0.74	0.74	1.37%	27,833
Sep 30, 2026	0.79	0.79	0.73	0.73	0.73	-7.59%	33,097
Sep 29, 2026	0.74	0.81	0.70	0.79	0.79	11.27%	87,682
Sep 28, 2026	0.72	0.72	0.70	0.71	0.71	-	7,500
Sep 25, 2026	0.80	0.80	0.71	0.71	0.71	-5.33%	68,500
Sep 24, 2026	0.77	0.77	0.73	0.75	0.75	-1.32%	33,600
Sep 23, 2026	0.77	0.80	0.72	0.76	0.76	-2.56%	119,042
Sep 22, 2026	0.76	0.78	0.71	0.78	0.78	1.30%	169,716
Sep 21, 2026	0.88	0.88	0.73	0.77	0.77	-7.23%	138,797
Sep 18, 2026	0.83	0.85	0.81	0.83	0.83	1.22%	102,000
Sep 17, 2026	0.86	0.87	0.82	0.82	0.82	-2.38%	64,953
Sep 16, 2026	0.88	0.89	0.84	0.84	0.84	-2.33%	75,000
Sep 15, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	23,700
Sep 14, 2026	0.91	0.91	0.87	0.88	0.88	-4.35%	58,000
Sep 11, 2026	0.93	0.95	0.89	0.92	0.92	-1.08%	63,105
Sep 10, 2026	0.97	0.97	0.93	0.93	0.93	-6.06%	46,500
Sep 9, 2026	0.94	1.00	0.94	0.99	0.99	5.32%	9,100
Sep 8, 2026	0.97	0.97	0.94	0.94	0.94	-3.09%	23,700
Sep 4, 2026	0.97	0.98	0.95	0.97	0.97	-	32,000
Sep 3, 2026	0.98	0.98	0.97	0.97	0.97	-1.02%	27,428
Sep 2, 2026	0.97	0.99	0.97	0.98	0.98	2.08%	21,360
Sep 1, 2026	1.00	1.00	0.96	0.96	0.96	-5.88%	13,300
Aug 31, 2026	1.07	1.08	1.02	1.02	1.02	-4.67%	18,967
Aug 28, 2026	1.07	1.08	1.04	1.07	1.07	1.90%	40,250
Aug 27, 2026	0.98	1.14	0.98	1.05	1.05	5.00%	145,370
Aug 26, 2026	0.93	1.07	0.89	1.00	1.00	4.17%	155,762
Aug 25, 2026	0.82	0.96	0.81	0.96	0.96	20.00%	50,600
Aug 24, 2026	0.81	0.82	0.80	0.80	0.80	-	48,300
Aug 21, 2026	0.79	0.80	0.78	0.80	0.80	3.90%	18,937
Aug 20, 2026	0.78	0.80	0.76	0.77	0.77	-3.75%	77,500