Metalsource Mining Inc. (CSE:MSM)
Canada
· Delayed Price · Currency is CAD 0.1900
-0.0050 (-2.56%)
Aug 13, 2025, 9:30 AM EDT
Metalsource Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 7,000 |
| Aug 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 2.70% | 47,500 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.13% | 89,500 |
| Aug 12, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | - | 14.71% | 474,000 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 22,500 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 10,000 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Aug 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 6,000 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 3.03% | 40,000 |
| Jul 30, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | 6.45% | 108,500 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 50,500 |
| Jul 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | -2.94% | 118,000 |
| Jul 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.03% | 70,500 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 5,500 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 11,500 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,000 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 1,000 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,000 |
| Jul 15, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 20.69% | 22,000 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26.09% | 1,000 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 10, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | - | -11.54% | 28,500 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -10.34% | 5,000 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,000 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.41% | 1,000 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 500 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 3,000 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 1,000 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 5,000 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 13,000 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 500 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 2,000 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 15,000 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 1,000 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |