Mithril Silver and Gold Limited (TSXV:MSG)
Canada
· Delayed Price · Currency is CAD 0.460
-0.070 (-13.21%)
At close: Dec 4, 2025
Mithril Silver and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.52 | 0.52 | 0.44 | 0.46 | 0.46 | -13.21% | 40,992 |
| Dec 3, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 10.42% | 77,000 |
| Dec 2, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 15.66% | 93,500 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -1.19% | 312,519 |
| Nov 28, 2025 | 0.38 | 0.42 | 0.37 | 0.42 | 0.42 | 7.69% | 385,400 |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 5,500 |
| Nov 25, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 123,000 |
| Nov 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 116,924 |
| Nov 21, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | -10.00% | 182,500 |
| Nov 20, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -4.76% | 25,000 |
| Nov 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 30,000 |
| Nov 18, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -9.09% | 49,000 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 91,333 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -10.42% | 37,602 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 129,505 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 10,500 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 13,000 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 555 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 20,000 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | 20,000 |
| Oct 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 2,000 |
| Oct 30, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 10.42% | 121,500 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 7,500 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 21,000 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 59,404 |
| Oct 24, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 8.70% | 71,500 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.15% | 67,100 |
| Oct 21, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -11.82% | 18,000 |
| Oct 20, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -6.78% | 48,828 |
| Oct 17, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -9.23% | 15,525 |
| Oct 16, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 1.56% | 61,500 |
| Oct 15, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 4.92% | 9,000 |
| Oct 14, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 26,051 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,510 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 77,700 |
| Oct 8, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 208,735 |
| Oct 7, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -6.45% | 76,885 |
| Oct 6, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 6.90% | 126,704 |
| Oct 3, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -9.38% | 33,096 |
| Oct 2, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 10.34% | 142,500 |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 63,517 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -8.20% | 79,000 |
| Sep 29, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | 1.67% | 100,000 |
| Sep 26, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 101,500 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 5,500 |
| Sep 24, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 30,300 |
| Sep 23, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -4.62% | 11,000 |
| Sep 22, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 12.07% | 40,900 |
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 50,000 |
| Sep 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 6,000 |
| Sep 16, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -6.45% | 80,420 |
| Sep 15, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | 12.73% | 110,200 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 45,500 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,500 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 20,500 |
| Sep 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 17,000 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 5,000 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 7,000 |
| Aug 27, 2025 | 0.53 | 0.65 | 0.53 | 0.65 | 0.65 | 25.00% | 36,103 |
| Aug 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 32,485 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 15,500 |
| Aug 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 6.25% | 37,210 |
| Aug 21, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 43,000 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 60,000 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 25,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 125,000 |
| Aug 13, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | - | 144,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 2,500 |
| Aug 8, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.25% | 145,000 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 25,000 |
| Aug 6, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 28,000 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 1,000 |
| Jul 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 37,500 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.88% | 8,000 |
| Jul 29, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 7.37% | 175,000 |
| Jul 28, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 63,000 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 4,000 |
| Jul 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 4.71% | 5,500 |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 18,500 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.40 | 0.44 | 0.44 | -10.20% | 227,000 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.89% | 15,500 |
| Jul 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 8,515 |
| Jul 15, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 11,500 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 11.63% | 49,000 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -12.24% | 48,000 |
| Jul 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 13.95% | 3,000 |
| Jul 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | 4,000 |
| Jul 7, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 45,500 |
| Jul 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 73,000 |
| Jun 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -5.43% | 15,000 |
| Jun 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 14,100 |
| Jun 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 40,100 |
| Jun 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 50,000 |
| Jun 19, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -8.00% | 63,000 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 12,000 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,000 |
| Jun 16, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 25,500 |
| Jun 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -5.66% | 12,000 |
| Jun 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 30,000 |