Metalsource Mining Inc. (MSMMF)
OTCMKTS · Delayed Price · Currency is USD
0.8427
+0.00888 (1.06%)
At close: Jun 26, 2026
MSMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.70 | 0.85 | 0.70 | 0.84 | 0.84 | 1.06% | 5,333 |
| Jun 25, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | 4.23% | 4,830 |
| Jun 24, 2026 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -10.35% | 25,300 |
| Jun 23, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -9.76% | 15,654 |
| Jun 22, 2026 | 0.86 | 0.99 | 0.86 | 0.99 | 0.99 | -4.91% | 11,796 |
| Jun 18, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -4.59% | 13,554 |
| Jun 17, 2026 | 1.12 | 1.17 | 1.09 | 1.09 | 1.09 | 1.68% | 39,433 |
| Jun 16, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -2.55% | 10,019 |
| Jun 15, 2026 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -0.90% | 2,590 |
| Jun 12, 2026 | 1.15 | 1.15 | 1.01 | 1.11 | 1.11 | -0.89% | 83,072 |
| Jun 11, 2026 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | -4.68% | 26,585 |
| Jun 10, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 1.47% | 10,875 |
| Jun 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.36% | 3,450 |
| Jun 8, 2026 | 1.14 | 1.26 | 1.14 | 1.25 | 1.25 | 15.74% | 19,510 |
| Jun 5, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 47,424 |
| Jun 4, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 3,267 |
| Jun 3, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -3.65% | 7,611 |
| Jun 2, 2026 | 1.09 | 1.19 | 1.09 | 1.15 | 1.15 | 5.21% | 15,454 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.93% | 6,152 |
| May 29, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.70% | 2,201 |
| May 28, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -2.32% | 13,841 |
| May 27, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.94% | 7,876 |
| May 26, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.80% | 8,710 |
| May 22, 2026 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 1.30% | 24,002 |
| May 21, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.48% | 7,575 |
| May 20, 2026 | 0.98 | 1.08 | 0.98 | 1.07 | 1.07 | 8.11% | 18,692 |
| May 19, 2026 | 1.05 | 1.05 | 0.92 | 0.99 | 0.99 | -1.03% | 19,861 |
| May 18, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -7.41% | 5,779 |
| May 15, 2026 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | 4.85% | 8,932 |
| May 14, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -6.70% | 13,841 |
| May 13, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.36% | 10,621 |
| May 12, 2026 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | -1.61% | 6,366 |
| May 11, 2026 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | -1.06% | 34,333 |
| May 8, 2026 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 3.67% | 6,776 |
| May 7, 2026 | 1.07 | 1.16 | 1.07 | 1.09 | 1.09 | 4.81% | 34,640 |
| May 6, 2026 | 1.08 | 1.09 | 1.01 | 1.04 | 1.04 | -2.80% | 38,815 |
| May 5, 2026 | 1.26 | 1.26 | 1.07 | 1.07 | 1.07 | -1.83% | 13,671 |
| May 4, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.29% | 24,508 |
| May 1, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.11% | 8,006 |
| Apr 30, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | 3,199 |
| Apr 29, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.12% | 34,658 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.35% | 8,065 |
| Apr 27, 2026 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | -5.13% | 8,421 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 1,611 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.14 | 1.25 | 1.25 | 1.97% | 18,779 |
| Apr 21, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -1.14% | 6,820 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -2.36% | 40,534 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | - | 16,703 |
| Apr 16, 2026 | 1.41 | 1.41 | 1.27 | 1.27 | 1.27 | -5.93% | 31,019 |
| Apr 15, 2026 | 1.41 | 1.41 | 1.27 | 1.35 | 1.35 | -0.61% | 20,714 |