Skip to main content
Metalsource Mining Inc. (CSE:MSM)
Canada flag Canada · Delayed Price · Currency is CAD
1.040
+0.110 (11.83%)
Mar 6, 2026, 2:49 PM EST

Metalsource Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.991.000.890.930.93-6.06%233,310
Mar 4, 20261.091.090.990.990.99-5.71%104,783
Mar 3, 20261.081.110.951.051.05-8.70%231,930
Mar 2, 20260.961.160.951.151.1518.56%337,117
Feb 27, 20260.930.970.910.970.975.43%58,989
Feb 26, 20260.920.940.880.920.92-42,000
Feb 25, 20260.940.940.920.920.92-2.13%17,520
Feb 24, 20260.980.980.920.940.94-6.00%12,286
Feb 23, 20260.881.000.881.001.0011.11%219,500
Feb 20, 20260.900.940.850.900.90-146,588
Feb 19, 20260.820.930.730.900.909.76%232,623
Feb 18, 20260.760.830.730.820.8210.81%74,605
Feb 17, 20260.770.780.730.740.74-6.33%303,533
Feb 13, 20260.800.840.780.790.791.28%127,000
Feb 12, 20260.850.850.780.780.78-9.30%55,325
Feb 11, 20260.850.900.800.860.866.17%284,395
Feb 10, 20260.710.870.700.810.8112.50%380,540
Feb 9, 20260.710.720.650.720.72-1,601,454
Feb 6, 20260.720.720.670.720.724.35%206,425
Feb 5, 20260.600.800.550.690.699.52%252,663
Feb 4, 20260.650.650.590.630.63-3.08%206,410
Feb 3, 20260.620.700.600.650.6512.07%265,952
Feb 2, 20260.720.720.490.580.58-14.71%477,019
Jan 30, 20260.720.750.660.680.68-5.56%352,402
Jan 29, 20260.830.830.720.720.72-12.20%629,918
Jan 28, 20260.900.930.820.820.82-7.87%411,931
Jan 27, 20260.940.940.860.890.89-5.32%273,180
Jan 26, 20260.960.980.930.940.94-1.05%471,011
Jan 23, 20260.991.050.950.950.95-2.06%443,545
Jan 22, 20260.981.050.960.970.972.11%456,145
Jan 21, 20261.101.100.910.950.95-11.21%206,692
Jan 20, 20261.151.161.071.071.07-6.14%364,398
Jan 19, 20261.161.201.121.141.14-293,915
Jan 16, 20261.081.171.051.141.148.57%536,471
Jan 15, 20261.071.091.001.051.05-3.67%229,647
Jan 14, 20261.111.120.961.091.092.83%433,045
Jan 13, 20261.061.151.021.061.061.92%705,811
Jan 12, 20260.951.060.871.041.049.47%972,088
Jan 9, 20260.760.990.760.950.9521.79%1,147,919
Jan 8, 20260.740.780.700.780.782.63%597,692
Jan 7, 20260.740.780.730.760.762.70%953,500
Jan 6, 20260.760.760.700.740.74-1.33%553,140
Jan 5, 20260.670.750.670.750.7513.64%983,420
Jan 2, 20260.600.690.590.660.664.76%1,090,884
Dec 31, 20250.510.630.480.630.6321.15%1,200,501
Dec 30, 20250.420.520.410.520.5223.81%931,772
Dec 29, 20250.400.440.400.420.425.00%657,730
Dec 24, 20250.390.420.390.400.403.90%111,000
Dec 23, 20250.310.390.290.390.3926.23%354,197
Dec 22, 20250.310.320.290.310.313.39%71,018
Dec 19, 20250.320.320.300.300.30-6.35%20,000
Dec 18, 20250.320.320.310.320.321.61%13,000
Dec 17, 20250.320.320.310.310.31-3.13%12,500
Dec 16, 20250.350.350.310.320.32-5.88%135,568
Dec 15, 20250.340.340.330.340.341.49%40,200
Dec 12, 20250.340.340.330.340.34-24,000
Dec 11, 20250.300.340.300.340.3413.56%127,300
Dec 10, 20250.330.330.290.300.30-9.23%218,000
Dec 9, 20250.330.330.320.330.33-1.52%114,200
Dec 8, 20250.360.360.330.330.33-7.04%237,500
Dec 5, 20250.370.370.360.360.36-82,000
Dec 4, 20250.390.390.360.360.36-1.39%124,000
Dec 3, 20250.400.400.360.360.36-10.00%203,500
Dec 2, 20250.380.400.380.400.408.11%20,000
Dec 1, 20250.380.390.370.370.37-14,000
Nov 28, 20250.400.400.360.370.37-5.13%49,500
Nov 27, 20250.400.400.390.390.39-2.50%15,000
Nov 26, 20250.380.400.370.400.405.26%9,000
Nov 25, 20250.370.380.370.380.387.04%3,000
Nov 24, 20250.410.410.360.360.36-6.58%66,200
Nov 21, 20250.400.400.380.380.38-1.30%55,000
Nov 20, 20250.420.420.380.390.39-6.10%92,500
Nov 19, 20250.440.440.410.410.41-1.20%22,000
Nov 18, 20250.430.460.410.420.42-1.19%63,100
Nov 17, 20250.420.440.420.420.422.44%22,500
Nov 14, 20250.440.450.410.410.41-6.82%175,000
Nov 13, 20250.460.460.440.440.44-3.30%41,700
Nov 12, 20250.450.460.450.460.468.33%19,000
Nov 11, 20250.440.440.420.420.42-4.55%47,660
Nov 10, 20250.460.460.440.440.44-42,000
Nov 7, 20250.480.480.440.440.44-6.38%108,110
Nov 6, 20250.480.490.460.470.471.08%162,500
Nov 5, 20250.480.480.470.470.47-1.06%67,500
Nov 3, 20250.500.500.470.470.47-4.08%20,000
Oct 31, 20250.500.500.490.490.49-1.01%6,640
Oct 30, 20250.470.510.470.500.507.61%166,000
Oct 29, 20250.460.460.430.460.464.55%80,000
Oct 28, 20250.450.450.440.440.44-1.12%4,300
Oct 27, 20250.460.470.430.450.45-5.32%99,900
Oct 24, 20250.450.470.450.470.474.44%21,500
Oct 23, 20250.440.450.440.450.45-43,000
Oct 22, 20250.450.450.420.450.452.27%86,501
Oct 21, 20250.470.470.440.440.44-9.28%210,631
Oct 20, 20250.490.490.490.490.49-3.00%5,675
Oct 17, 20250.500.510.450.500.506.38%34,127
Oct 16, 20250.510.520.470.470.47-12.96%143,712
Oct 15, 20250.550.550.490.540.54-3.57%47,654
Oct 14, 20250.460.570.450.560.5617.89%258,085
Oct 10, 20250.440.480.440.480.4810.47%7,000
Oct 9, 20250.420.440.410.430.4313.16%135,763