Metalsource Mining Inc. (CSE:MSM)
Canada · Delayed Price · Currency is CAD 1.560
+0.010 (0.65%)
At close: May 29, 2026
Metalsource Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 131,669 |
| May 28, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -4.32% | 65,844 |
| May 27, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | -4.71% | 50,948 |
| May 26, 2026 | 1.68 | 1.73 | 1.65 | 1.70 | 1.70 | - | 121,522 |
| May 25, 2026 | 1.60 | 1.70 | 1.57 | 1.70 | 1.70 | 6.25% | 94,360 |
| May 22, 2026 | 1.52 | 1.63 | 1.46 | 1.60 | 1.60 | 3.90% | 413,471 |
| May 21, 2026 | 1.48 | 1.59 | 1.46 | 1.54 | 1.54 | 2.67% | 102,038 |
| May 20, 2026 | 1.37 | 1.50 | 1.36 | 1.50 | 1.50 | 10.29% | 82,777 |
| May 19, 2026 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -7.48% | 119,507 |
| May 15, 2026 | 1.41 | 1.48 | 1.40 | 1.47 | 1.47 | 3.52% | 54,900 |
| May 14, 2026 | 1.51 | 1.51 | 1.40 | 1.42 | 1.42 | -5.33% | 132,141 |
| May 13, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 16,886 |
| May 12, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 46,927 |
| May 11, 2026 | 1.55 | 1.55 | 1.47 | 1.53 | 1.53 | -0.65% | 43,130 |
| May 8, 2026 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 6.21% | 70,785 |
| May 7, 2026 | 1.48 | 1.60 | 1.45 | 1.45 | 1.45 | -2.03% | 102,166 |
| May 6, 2026 | 1.47 | 1.49 | 1.38 | 1.48 | 1.48 | 1.37% | 146,887 |
| May 5, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 87,211 |
| May 4, 2026 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -4.49% | 92,455 |
| May 1, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -0.64% | 15,600 |
| Apr 30, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 45,646 |
| Apr 29, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 124,488 |
| Apr 28, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 65,466 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -3.64% | 172,364 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.37% | 146,882 |
| Apr 23, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 13,710 |
| Apr 22, 2026 | 1.69 | 1.70 | 1.52 | 1.69 | 1.69 | 0.60% | 40,753 |
| Apr 21, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 80,773 |
| Apr 20, 2026 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -2.31% | 75,196 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -3.35% | 135,801 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.71 | 1.79 | 1.79 | -5.79% | 85,803 |
| Apr 15, 2026 | 1.80 | 1.94 | 1.73 | 1.90 | 1.90 | 2.70% | 225,748 |
| Apr 14, 2026 | 2.25 | 2.29 | 1.81 | 1.85 | 1.85 | 15.63% | 583,186 |
| Apr 13, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 154,519 |
| Apr 10, 2026 | 1.40 | 1.50 | 1.32 | 1.50 | 1.50 | 7.14% | 105,989 |
| Apr 9, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 61,206 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 15,900 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -5.52% | 86,210 |
| Apr 6, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 48,595 |
| Apr 2, 2026 | 1.39 | 1.45 | 1.30 | 1.43 | 1.43 | 4.38% | 146,857 |
| Apr 1, 2026 | 1.43 | 1.67 | 1.35 | 1.37 | 1.37 | -2.14% | 133,104 |
| Mar 31, 2026 | 1.43 | 1.44 | 1.34 | 1.40 | 1.40 | - | 108,405 |
| Mar 30, 2026 | 1.26 | 1.42 | 1.24 | 1.40 | 1.40 | 13.82% | 216,343 |
| Mar 27, 2026 | 1.17 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 94,331 |
| Mar 26, 2026 | 1.18 | 1.23 | 1.11 | 1.18 | 1.18 | -1.67% | 207,751 |
| Mar 25, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 7.14% | 263,680 |
| Mar 24, 2026 | 1.04 | 1.21 | 1.04 | 1.12 | 1.12 | 9.80% | 410,414 |
| Mar 23, 2026 | 0.89 | 1.02 | 0.85 | 1.02 | 1.02 | 20.00% | 146,013 |
| Mar 20, 2026 | 0.87 | 0.97 | 0.85 | 0.85 | 0.85 | -2.30% | 305,869 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.82 | 0.87 | 0.87 | -6.45% | 192,799 |