Minsud Resources Corp. (TSXV:MSR)
Canada
· Delayed Price · Currency is CAD 0.7600
0.00 (0.00%)
Mar 26, 2025, 9:31 AM EST
Minsud Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 8.57% | 6,050 |
| Mar 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,500 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 4,500 |
| Mar 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 14, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -22.22% | 1,500 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 12.50% | 4,000 |
| Mar 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 7, 2025 | 0.71 | 0.80 | 0.70 | 0.80 | 0.80 | 11.11% | 18,500 |
| Mar 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -28.00% | 300 |
| Mar 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 27, 2025 | 0.99 | 1.00 | 0.67 | 1.00 | 1.00 | - | 20,800 |
| Feb 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 24, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | - | 8,500 |
| Feb 21, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 5.26% | 16,400 |
| Feb 20, 2025 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | 5.56% | 3,900 |
| Feb 19, 2025 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | 28.57% | 16,600 |
| Feb 18, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | 2.94% | 11,000 |
| Feb 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 29, 2025 | 0.87 | 0.87 | 0.68 | 0.68 | 0.68 | -32.00% | 500 |
| Jan 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 17, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 20,200 |
| Jan 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 7,000 |