Minsud Resources Corp. (TSXV: MSR)
Canada
· Delayed Price · Currency is CAD 0.650
+0.030 (4.84%)
Dec 20, 2024, 10:54 AM EST
Minsud Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 6,000 |
| Dec 19, 2024 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -13.89% | 10,000 |
| Dec 18, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 17, 2024 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | - | 26,000 |
| Dec 16, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 13, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 12, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 11, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 10, 2024 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 14.29% | 2,000 |
| Dec 9, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 6, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 5, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 4, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 3, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 2, 2024 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -10.00% | 9,000 |
| Nov 29, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 28, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 27, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 5,000 |
| Nov 26, 2024 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -20.73% | 1,513 |
| Nov 25, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Nov 22, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Nov 21, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Nov 20, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 15.49% | 11,500 |
| Nov 19, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 18, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 15, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 14, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -29.00% | 300 |
| Nov 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 42.86% | 5,000 |
| Nov 12, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 11, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 8, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 7, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 6, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Nov 5, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 4, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 1, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 31, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 30, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| Oct 29, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 28, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Oct 25, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 24, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 10,500 |
| Oct 23, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 22, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 21, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 18, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -20.00% | 1,017 |
| Oct 17, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 16, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 15, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 11, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 10, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 9, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 8, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 7, 2024 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 19,110 |
| Oct 4, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 3, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 300 |
| Oct 2, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 1, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 30, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 27, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 26, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 25, 2024 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | - | 23,500 |
| Sep 24, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 23, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 20, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 19, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 18, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 17, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 500 |
| Sep 16, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 16.44% | 11,500 |
| Sep 13, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 12, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 10.61% | 2,500 |
| Sep 11, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -17.50% | 4,000 |
| Sep 10, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 9, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 6, 2024 | 0.66 | 0.80 | 0.66 | 0.80 | 0.80 | - | 19,000 |
| Sep 5, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 4, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 3, 2024 | 0.74 | 0.84 | 0.73 | 0.80 | 0.80 | 6.67% | 46,000 |
| Aug 30, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 29, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 28, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 27, 2024 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 13.64% | 1,500 |
| Aug 26, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 23, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 22, 2024 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -5.71% | 6,618 |
| Aug 21, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.06% | 4,530 |
| Aug 20, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 19, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 16, 2024 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -17.50% | 4,000 |
| Aug 15, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 14, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 625 |
| Aug 13, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 21.21% | 12,900 |
| Aug 12, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 9, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 8, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 7, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -22.35% | 500 |
| Aug 6, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 2, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 1, 2024 | 0.72 | 0.85 | 0.72 | 0.85 | 0.85 | 21.43% | 37,000 |
| Jul 31, 2024 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 11.11% | 20,500 |