Metalsource Mining Inc. (CSE:MSM)
Canada · Delayed Price · Currency is CAD 1.070
+0.020 (1.90%)
At close: Aug 28, 2026
Metalsource Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 0.96 | 0.96 | 0.88 | 0.95 | 0.95 | -5.94% | 86,805 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -5.61% | 223,466 |
| Jul 6, 2026 | 1.08 | 1.14 | 1.07 | 1.07 | 1.07 | 0.94% | 73,100 |
| Jul 3, 2026 | 1.06 | 1.13 | 1.04 | 1.06 | 1.06 | 0.95% | 112,500 |
| Jul 2, 2026 | 1.08 | 1.14 | 1.01 | 1.05 | 1.05 | -4.55% | 182,048 |
| Jun 30, 2026 | 1.19 | 1.20 | 1.10 | 1.10 | 1.10 | -3.51% | 140,219 |
| Jun 29, 2026 | 1.27 | 1.27 | 1.13 | 1.14 | 1.14 | -8.06% | 71,620 |
| Jun 26, 2026 | 1.20 | 1.25 | 1.15 | 1.24 | 1.24 | -0.80% | 109,316 |
| Jun 25, 2026 | 1.15 | 1.27 | 1.15 | 1.25 | 1.25 | 8.70% | 61,900 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.13 | 1.15 | 1.15 | -9.45% | 184,697 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -7.30% | 189,300 |
| Jun 22, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -5.52% | 43,840 |
| Jun 19, 2026 | 1.47 | 1.49 | 1.32 | 1.45 | 1.45 | -2.03% | 149,173 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.41 | 1.48 | 1.48 | -4.52% | 103,851 |