Metalsource Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.65	0.65	0.61	0.61	0.61	-9.66%	5,551
Feb 11, 2026	0.60	0.68	0.60	0.68	0.68	8.73%	8,800
Feb 10, 2026	0.51	0.64	0.51	0.63	0.63	27.92%	46,140
Feb 9, 2026	0.80	0.80	0.47	0.49	0.49	-4.14%	53,888
Feb 6, 2026	0.53	0.53	0.51	0.51	0.51	-4.85%	6,702
Feb 5, 2026	0.37	0.58	0.37	0.54	0.54	18.30%	42,744
Feb 4, 2026	0.46	0.46	0.43	0.45	0.45	-3.74%	40,970
Feb 3, 2026	0.39	0.52	0.39	0.47	0.47	6.98%	37,252
Feb 2, 2026	0.52	0.52	0.42	0.44	0.44	-15.38%	112,218
Jan 30, 2026	0.54	0.54	0.50	0.52	0.52	-4.73%	28,031
Jan 29, 2026	0.61	0.61	0.55	0.55	0.55	-9.31%	64,064
Jan 28, 2026	0.70	0.70	0.60	0.60	0.60	-9.16%	115,753
Jan 27, 2026	0.67	0.68	0.63	0.66	0.66	-4.41%	136,650
Jan 26, 2026	0.73	0.73	0.69	0.69	0.69	-0.99%	48,312
Jan 23, 2026	0.80	0.80	0.70	0.70	0.70	-0.96%	127,485
Jan 22, 2026	0.70	0.75	0.70	0.71	0.71	5.49%	81,927
Jan 21, 2026	0.80	0.80	0.66	0.67	0.67	-16.08%	79,666
Jan 20, 2026	0.79	0.88	0.76	0.80	0.80	-3.46%	301,120
Jan 16, 2026	0.77	0.83	0.76	0.83	0.83	7.40%	120,843
Jan 15, 2026	0.88	0.88	0.74	0.77	0.77	-2.31%	82,840
Jan 14, 2026	0.96	0.96	0.70	0.79	0.79	4.52%	252,805
Jan 13, 2026	0.76	0.84	0.75	0.75	0.75	3.22%	266,930
Jan 12, 2026	0.70	0.74	0.64	0.73	0.73	17.84%	110,030
Jan 9, 2026	0.58	0.62	0.56	0.62	0.62	8.77%	31,878
Jan 8, 2026	0.55	0.57	0.53	0.57	0.57	3.64%	48,973
Jan 7, 2026	0.54	0.57	0.54	0.55	0.55	2.63%	228,622
Jan 6, 2026	0.55	0.55	0.49	0.54	0.54	-2.56%	180,999
Jan 5, 2026	0.52	0.55	0.49	0.55	0.55	10.00%	81,406
Jan 2, 2026	0.44	0.50	0.43	0.50	0.50	25.00%	51,441
Dec 31, 2025	0.38	0.40	0.35	0.40	0.40	3.95%	67,500
Dec 30, 2025	0.33	0.40	0.31	0.38	0.38	20.25%	209,335
Dec 29, 2025	0.30	0.32	0.30	0.32	0.32	-7.57%	33,600
Dec 26, 2025	0.35	0.35	0.35	0.35	0.35	15.40%	5,000
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	15.38%	10,000
Dec 23, 2025	0.26	0.26	0.26	0.26	0.26	3.54%	2,500
Dec 16, 2025	0.25	0.25	0.25	0.25	0.25	-	42,568
Dec 15, 2025	0.24	0.25	0.24	0.25	0.25	14.14%	27,932
Dec 10, 2025	0.30	0.30	0.22	0.22	0.22	-12.00%	4,000
Dec 8, 2025	0.26	0.26	0.25	0.25	0.25	-3.85%	38,000
Dec 5, 2025	0.30	0.30	0.26	0.26	0.26	-5.28%	12,000
Nov 25, 2025	0.27	0.27	0.27	0.27	0.27	-22.50%	3,127
Oct 29, 2025	0.35	0.35	0.35	0.35	0.35	17.05%	100
Oct 9, 2025	0.30	0.30	0.30	0.30	0.30	37.55%	2,120
Sep 19, 2025	0.22	0.22	0.22	0.22	0.22	24.65%	5,000
Sep 15, 2025	0.18	0.18	0.18	0.18	0.18	4.13%	520