Metalsource Mining Inc. (CSE:MSM)
Canada
· Delayed Price · Currency is CAD 0.355
-0.005 (-1.39%)
Dec 5, 2025, 9:32 AM EST
Metalsource Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -1.39% | 124,000 |
| Dec 3, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 203,500 |
| Dec 2, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 8.11% | 20,000 |
| Dec 1, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | - | 14,000 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -5.13% | 49,500 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 15,000 |
| Nov 26, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 5.26% | 9,000 |
| Nov 25, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 7.04% | 3,000 |
| Nov 24, 2025 | 0.41 | 0.41 | 0.36 | 0.36 | 0.36 | -6.58% | 66,200 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 55,000 |
| Nov 20, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -6.10% | 92,500 |
| Nov 19, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -1.20% | 22,000 |
| Nov 18, 2025 | 0.43 | 0.46 | 0.41 | 0.42 | 0.42 | -1.19% | 63,100 |
| Nov 17, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 2.44% | 22,500 |
| Nov 14, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -6.82% | 175,000 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 41,700 |
| Nov 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 8.33% | 19,000 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 47,660 |
| Nov 10, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | - | 42,000 |
| Nov 7, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -6.38% | 108,110 |
| Nov 6, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 1.08% | 162,500 |
| Nov 5, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 67,500 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 20,000 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 6,640 |
| Oct 30, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 7.61% | 166,000 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | 4.55% | 80,000 |
| Oct 28, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 4,300 |
| Oct 27, 2025 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -5.32% | 99,900 |
| Oct 24, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 21,500 |
| Oct 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 43,000 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 86,501 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -9.28% | 210,631 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 5,675 |
| Oct 17, 2025 | 0.50 | 0.51 | 0.45 | 0.50 | 0.50 | 6.38% | 34,127 |
| Oct 16, 2025 | 0.51 | 0.52 | 0.47 | 0.47 | 0.47 | -12.96% | 143,712 |
| Oct 15, 2025 | 0.55 | 0.55 | 0.49 | 0.54 | 0.54 | -3.57% | 47,654 |
| Oct 14, 2025 | 0.46 | 0.57 | 0.45 | 0.56 | 0.56 | 17.89% | 258,085 |
| Oct 10, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 10.47% | 7,000 |
| Oct 9, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 13.16% | 135,763 |
| Oct 8, 2025 | 0.34 | 0.43 | 0.33 | 0.38 | 0.38 | 11.76% | 177,000 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 5,500 |
| Oct 6, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -5.56% | 107,500 |
| Oct 3, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 1.41% | 6,100 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 28,000 |
| Oct 1, 2025 | 0.34 | 0.37 | 0.32 | 0.35 | 0.35 | 9.37% | 156,000 |
| Sep 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 12,500 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -5.88% | 102,000 |
| Sep 26, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 110,600 |
| Sep 25, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 3.13% | 253,200 |
| Sep 24, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -11.11% | 67,000 |
| Sep 23, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 58,750 |
| Sep 22, 2025 | 0.31 | 0.36 | 0.30 | 0.36 | 0.36 | 22.03% | 231,453 |
| Sep 19, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 11.32% | 612,525 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 39,387 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 104,500 |
| Sep 16, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 189,500 |
| Sep 15, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 13.04% | 253,294 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 12.20% | 154,000 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 6,000 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 31,000 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 3,000 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,000 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 91,000 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 164,000 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 142,500 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 93,000 |
| Aug 29, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 236,500 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 212,500 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 30,500 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 48,000 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 7,100 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 5,500 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,600 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 17,500 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 1,500 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 7,000 |
| Aug 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 47,500 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 89,500 |
| Aug 12, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | 14.71% | 474,000 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 22,500 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 10,000 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 6,000 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 40,000 |
| Jul 30, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 6.45% | 108,500 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 50,500 |
| Jul 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 118,000 |
| Jul 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 70,500 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 5,500 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,500 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,000 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Jul 15, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.69% | 22,000 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 26.09% | 1,000 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -11.54% | 28,500 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 5,000 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 1,000 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 500 |