Mithril Silver and Gold Limited (TSXV:MSG)
Canada
· Delayed Price · Currency is CAD 0.3700
-0.0200 (-5.13%)
Mar 28, 2025, 4:00 PM EST
Mithril Silver and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -5.13% | 13,500 |
| Mar 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Mar 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.63% | 500 |
| Mar 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 13,500 |
| Mar 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10.14% | 24,200 |
| Mar 21, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | - | -10.39% | 12,500 |
| Mar 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Mar 19, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | 6.94% | 13,000 |
| Mar 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Mar 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 39,500 |
| Mar 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.94% | 10,000 |
| Mar 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 21.43% | 1,500 |
| Mar 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 5, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | - | -13.85% | 1,800 |
| Mar 4, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | - | -4.41% | 1,500 |
| Mar 3, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 13.33% | 46,050 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -16.67% | 1,000 |
| Feb 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Feb 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Feb 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Feb 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Feb 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Feb 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 25,000 |
| Feb 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -7.89% | 22,000 |
| Feb 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -2.56% | 2,000 |
| Feb 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Feb 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Feb 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.63% | 1,000 |
| Feb 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Feb 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -15.56% | 13,500 |
| Feb 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jan 31, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | - | - | 85,000 |
| Jan 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jan 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jan 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jan 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jan 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jan 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 1,000 |
| Jan 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jan 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 2,000 |
| Jan 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 3,000 |
| Jan 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |