Metalsource Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.81	0.82	0.76	0.80	0.80	-	66,000
Aug 18, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	9,122
Aug 17, 2026	0.79	0.82	0.77	0.79	0.79	3.95%	23,590
Aug 14, 2026	0.79	0.81	0.76	0.76	0.76	-2.56%	77,005
Aug 13, 2026	0.85	0.85	0.78	0.78	0.78	-7.14%	80,080
Aug 12, 2026	0.86	0.86	0.82	0.84	0.84	-	44,500
Aug 11, 2026	0.85	0.86	0.80	0.84	0.84	-	96,800
Aug 10, 2026	0.86	0.86	0.83	0.84	0.84	-	41,115
Aug 7, 2026	0.85	0.92	0.84	0.84	0.84	2.44%	169,769
Aug 6, 2026	0.83	0.83	0.79	0.82	0.82	1.23%	77,136
Aug 5, 2026	0.80	0.84	0.76	0.81	0.81	5.19%	110,260
Aug 4, 2026	0.78	0.80	0.75	0.77	0.77	-1.28%	50,500
Jul 31, 2026	0.78	0.80	0.76	0.78	0.78	2.63%	67,500
Jul 30, 2026	0.80	0.83	0.76	0.76	0.76	-3.80%	106,400
Jul 29, 2026	0.80	0.82	0.76	0.79	0.79	-1.25%	146,152
Jul 28, 2026	0.88	0.88	0.78	0.80	0.80	-6.98%	117,633
Jul 27, 2026	0.81	0.90	0.80	0.86	0.86	10.26%	182,000
Jul 24, 2026	0.81	0.85	0.78	0.78	0.78	-4.88%	112,300
Jul 23, 2026	0.89	0.89	0.80	0.82	0.82	-7.87%	166,300
Jul 22, 2026	0.91	0.93	0.87	0.89	0.89	-2.20%	50,025
Jul 21, 2026	0.85	0.92	0.85	0.91	0.91	8.33%	46,745
Jul 20, 2026	0.91	0.91	0.83	0.84	0.84	-7.69%	129,151
Jul 17, 2026	1.00	1.00	0.91	0.91	0.91	-6.19%	96,117
Jul 16, 2026	1.05	1.08	0.97	0.97	0.97	-6.73%	145,338
Jul 15, 2026	1.12	1.12	1.04	1.04	1.04	-3.70%	11,200
Jul 14, 2026	1.00	1.15	1.00	1.08	1.08	8.00%	140,050
Jul 13, 2026	1.00	1.00	0.93	1.00	1.00	-	19,504
Jul 10, 2026	0.95	1.00	0.95	1.00	1.00	3.09%	24,999
Jul 9, 2026	0.98	0.98	0.95	0.97	0.97	2.11%	13,100