Mithril Silver and Gold Limited (TSXV:MSG)
Canada · Delayed Price · Currency is CAD 0.4600
-0.0250 (-5.15%)
Oct 23, 2025, 4:00 PM EDT
Mithril Silver and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -11.82% | 18,000 |
| Oct 20, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -6.78% | 48,828 |
| Oct 17, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -9.23% | 15,525 |
| Oct 16, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 1.56% | 61,500 |
| Oct 15, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 4.92% | 9,000 |
| Oct 14, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 26,051 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,510 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 77,700 |
| Oct 8, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 208,735 |
| Oct 7, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -6.45% | 76,885 |
| Oct 6, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 6.90% | 126,704 |
| Oct 3, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -9.38% | 33,096 |
| Oct 2, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 10.34% | 142,500 |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 63,517 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -8.20% | 79,000 |
| Sep 29, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | 1.67% | 100,000 |
| Sep 26, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 101,500 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 5,500 |
| Sep 24, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 30,300 |
| Sep 23, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -4.62% | 11,000 |
| Sep 22, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 12.07% | 40,900 |
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 50,000 |
| Sep 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 6,000 |
| Sep 16, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -6.45% | 80,420 |
| Sep 15, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | 12.73% | 110,200 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 45,500 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,500 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 20,500 |
| Sep 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 17,000 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 5,000 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 7,000 |
| Aug 27, 2025 | 0.53 | 0.65 | 0.53 | 0.65 | 0.65 | 25.00% | 36,103 |
| Aug 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 32,485 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 15,500 |
| Aug 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 6.25% | 37,210 |
| Aug 21, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 43,000 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 60,000 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 25,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 125,000 |
| Aug 13, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | - | 144,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 2,500 |
| Aug 8, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.25% | 145,000 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 25,000 |
| Aug 6, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 28,000 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 1,000 |
| Jul 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 37,500 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.88% | 8,000 |
| Jul 29, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 7.37% | 175,000 |
| Jul 28, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 63,000 |