Mithril Silver and Gold Limited (TSXV:MSG)
Canada
· Delayed Price · Currency is CAD 0.5100
+0.0300 (6.25%)
Aug 8, 2025, 9:30 AM EDT
Mithril Silver and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | - | - | 144,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 2,500 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Aug 8, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 6.25% | 145,000 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2.13% | 25,000 |
| Aug 6, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | -2.08% | 28,000 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -4.00% | 1,000 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 4.17% | 37,500 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | - | -5.88% | 8,000 |
| Jul 29, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | 7.37% | 175,000 |
| Jul 28, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 5.56% | 63,000 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.12% | 4,000 |
| Jul 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 4.71% | 5,500 |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -3.41% | 18,500 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.40 | 0.44 | - | -10.20% | 227,000 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.89% | 15,500 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jul 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -4.26% | 8,515 |
| Jul 15, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | -2.08% | 11,500 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 11.63% | 49,000 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | - | -12.24% | 48,000 |
| Jul 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 13.95% | 3,000 |
| Jul 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 4.88% | 4,000 |
| Jul 7, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | - | -4.65% | 45,500 |
| Jul 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -1.15% | 73,000 |
| Jun 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jun 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -5.43% | 15,000 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 14,100 |
| Jun 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 40,100 |
| Jun 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 50,000 |
| Jun 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 19, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -8.00% | 63,000 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 12,000 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 5,000 |
| Jun 16, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | - | 25,500 |
| Jun 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -5.66% | 12,000 |
| Jun 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 30,000 |
| Jun 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -5.36% | 20,000 |
| Jun 10, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | 5.66% | 21,000 |
| Jun 9, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 12.77% | 21,100 |
| Jun 6, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | - | 14.63% | 66,000 |
| Jun 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Jun 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Jun 3, 2025 | 0.39 | 0.41 | 0.36 | 0.41 | - | 7.89% | 43,000 |