Metalsource Mining Inc. (CSE:MSM)
Canada
· Delayed Price · Currency is CAD 1.600
+0.010 (0.63%)
At close: Apr 28, 2026
Metalsource Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -3.64% | 172,364 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.37% | 146,882 |
| Apr 23, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 13,710 |
| Apr 22, 2026 | 1.69 | 1.70 | 1.52 | 1.69 | 1.69 | 0.60% | 40,753 |
| Apr 21, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 80,773 |
| Apr 20, 2026 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -2.31% | 75,196 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -3.35% | 135,801 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.71 | 1.79 | 1.79 | -5.79% | 85,803 |
| Apr 15, 2026 | 1.80 | 1.94 | 1.73 | 1.90 | 1.90 | 2.70% | 225,748 |
| Apr 14, 2026 | 2.25 | 2.29 | 1.81 | 1.85 | 1.85 | 15.63% | 583,186 |
| Apr 13, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 154,519 |
| Apr 10, 2026 | 1.40 | 1.50 | 1.32 | 1.50 | 1.50 | 7.14% | 105,989 |
| Apr 9, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 61,206 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 15,900 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -5.52% | 86,210 |
| Apr 6, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 48,595 |
| Apr 2, 2026 | 1.39 | 1.45 | 1.30 | 1.43 | 1.43 | 4.38% | 146,857 |
| Apr 1, 2026 | 1.43 | 1.67 | 1.35 | 1.37 | 1.37 | -2.14% | 133,104 |
| Mar 31, 2026 | 1.43 | 1.44 | 1.34 | 1.40 | 1.40 | - | 108,405 |
| Mar 30, 2026 | 1.26 | 1.42 | 1.24 | 1.40 | 1.40 | 13.82% | 216,343 |
| Mar 27, 2026 | 1.17 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 94,331 |
| Mar 26, 2026 | 1.18 | 1.23 | 1.11 | 1.18 | 1.18 | -1.67% | 207,751 |
| Mar 25, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 7.14% | 263,680 |
| Mar 24, 2026 | 1.04 | 1.21 | 1.04 | 1.12 | 1.12 | 9.80% | 410,414 |
| Mar 23, 2026 | 0.89 | 1.02 | 0.85 | 1.02 | 1.02 | 20.00% | 146,013 |
| Mar 20, 2026 | 0.87 | 0.97 | 0.85 | 0.85 | 0.85 | -2.30% | 305,869 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.82 | 0.87 | 0.87 | -6.45% | 192,799 |
| Mar 18, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -2.11% | 194,879 |
| Mar 17, 2026 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | 1.06% | 224,451 |
| Mar 16, 2026 | 1.01 | 1.03 | 0.94 | 0.94 | 0.94 | -7.84% | 241,262 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -6.42% | 50,697 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.08 | 1.09 | 1.09 | -12.10% | 222,689 |
| Mar 11, 2026 | 1.10 | 1.25 | 1.04 | 1.24 | 1.24 | 14.81% | 640,152 |
| Mar 10, 2026 | 0.95 | 1.10 | 0.95 | 1.08 | 1.08 | 13.68% | 195,053 |
| Mar 9, 2026 | 0.97 | 0.98 | 0.90 | 0.95 | 0.95 | -3.06% | 135,394 |
| Mar 6, 2026 | 0.94 | 1.09 | 0.87 | 0.98 | 0.98 | 5.38% | 294,923 |
| Mar 5, 2026 | 0.99 | 1.00 | 0.89 | 0.93 | 0.93 | -6.06% | 233,310 |
| Mar 4, 2026 | 1.09 | 1.09 | 0.99 | 0.99 | 0.99 | -5.71% | 104,783 |
| Mar 3, 2026 | 1.08 | 1.11 | 0.95 | 1.05 | 1.05 | -8.70% | 231,930 |
| Mar 2, 2026 | 0.96 | 1.16 | 0.95 | 1.15 | 1.15 | 18.56% | 337,117 |
| Feb 27, 2026 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 5.43% | 58,989 |
| Feb 26, 2026 | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | - | 42,000 |
| Feb 25, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 17,520 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -6.00% | 12,286 |
| Feb 23, 2026 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 11.11% | 219,500 |
| Feb 20, 2026 | 0.90 | 0.94 | 0.85 | 0.90 | 0.90 | - | 146,588 |
| Feb 19, 2026 | 0.82 | 0.93 | 0.73 | 0.90 | 0.90 | 9.76% | 232,623 |
| Feb 18, 2026 | 0.76 | 0.83 | 0.73 | 0.82 | 0.82 | 10.81% | 74,605 |
| Feb 17, 2026 | 0.77 | 0.78 | 0.73 | 0.74 | 0.74 | -6.33% | 303,533 |
| Feb 13, 2026 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | 1.28% | 127,000 |
| Feb 12, 2026 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -9.30% | 55,325 |
| Feb 11, 2026 | 0.85 | 0.90 | 0.80 | 0.86 | 0.86 | 6.17% | 284,395 |
| Feb 10, 2026 | 0.71 | 0.87 | 0.70 | 0.81 | 0.81 | 12.50% | 380,540 |
| Feb 9, 2026 | 0.71 | 0.72 | 0.65 | 0.72 | 0.72 | - | 1,601,454 |
| Feb 6, 2026 | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | 4.35% | 206,425 |
| Feb 5, 2026 | 0.60 | 0.80 | 0.55 | 0.69 | 0.69 | 9.52% | 252,663 |
| Feb 4, 2026 | 0.65 | 0.65 | 0.59 | 0.63 | 0.63 | -3.08% | 206,410 |
| Feb 3, 2026 | 0.62 | 0.70 | 0.60 | 0.65 | 0.65 | 12.07% | 265,952 |
| Feb 2, 2026 | 0.72 | 0.72 | 0.49 | 0.58 | 0.58 | -14.71% | 477,019 |
| Jan 30, 2026 | 0.72 | 0.75 | 0.66 | 0.68 | 0.68 | -5.56% | 352,402 |
| Jan 29, 2026 | 0.83 | 0.83 | 0.72 | 0.72 | 0.72 | -12.20% | 629,918 |
| Jan 28, 2026 | 0.90 | 0.93 | 0.82 | 0.82 | 0.82 | -7.87% | 411,931 |
| Jan 27, 2026 | 0.94 | 0.94 | 0.86 | 0.89 | 0.89 | -5.32% | 273,180 |
| Jan 26, 2026 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -1.05% | 471,011 |
| Jan 23, 2026 | 0.99 | 1.05 | 0.95 | 0.95 | 0.95 | -2.06% | 443,545 |
| Jan 22, 2026 | 0.98 | 1.05 | 0.96 | 0.97 | 0.97 | 2.11% | 456,145 |
| Jan 21, 2026 | 1.10 | 1.10 | 0.91 | 0.95 | 0.95 | -11.21% | 206,692 |
| Jan 20, 2026 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -6.14% | 364,398 |
| Jan 19, 2026 | 1.16 | 1.20 | 1.12 | 1.14 | 1.14 | - | 293,915 |
| Jan 16, 2026 | 1.08 | 1.17 | 1.05 | 1.14 | 1.14 | 8.57% | 536,471 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.00 | 1.05 | 1.05 | -3.67% | 229,647 |
| Jan 14, 2026 | 1.11 | 1.12 | 0.96 | 1.09 | 1.09 | 2.83% | 433,045 |
| Jan 13, 2026 | 1.06 | 1.15 | 1.02 | 1.06 | 1.06 | 1.92% | 705,811 |
| Jan 12, 2026 | 0.95 | 1.06 | 0.87 | 1.04 | 1.04 | 9.47% | 972,088 |
| Jan 9, 2026 | 0.76 | 0.99 | 0.76 | 0.95 | 0.95 | 21.79% | 1,147,919 |
| Jan 8, 2026 | 0.74 | 0.78 | 0.70 | 0.78 | 0.78 | 2.63% | 597,692 |
| Jan 7, 2026 | 0.74 | 0.78 | 0.73 | 0.76 | 0.76 | 2.70% | 953,500 |
| Jan 6, 2026 | 0.76 | 0.76 | 0.70 | 0.74 | 0.74 | -1.33% | 553,140 |
| Jan 5, 2026 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 13.64% | 983,420 |
| Jan 2, 2026 | 0.60 | 0.69 | 0.59 | 0.66 | 0.66 | 4.76% | 1,090,884 |
| Dec 31, 2025 | 0.51 | 0.63 | 0.48 | 0.63 | 0.63 | 21.15% | 1,200,501 |
| Dec 30, 2025 | 0.42 | 0.52 | 0.41 | 0.52 | 0.52 | 23.81% | 931,772 |
| Dec 29, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 5.00% | 657,730 |
| Dec 24, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 3.90% | 111,000 |
| Dec 23, 2025 | 0.31 | 0.39 | 0.29 | 0.39 | 0.39 | 26.23% | 354,197 |
| Dec 22, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 3.39% | 71,018 |
| Dec 19, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.35% | 20,000 |
| Dec 18, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 13,000 |
| Dec 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 12,500 |
| Dec 16, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -5.88% | 135,568 |
| Dec 15, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 40,200 |
| Dec 12, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 24,000 |
| Dec 11, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 13.56% | 127,300 |
| Dec 10, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -9.23% | 218,000 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 114,200 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.04% | 237,500 |
| Dec 5, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 82,000 |
| 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 |