Skip to main content
Mithril Silver and Gold Limited (TSXV:MSG)
Canada flag Canada · Delayed Price · Currency is CAD
0.360
+0.010 (2.86%)
Mar 9, 2026, 10:00 AM EST

Mithril Silver and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.360.340.350.35-2.78%48,500
Mar 5, 20260.390.390.350.360.36-5.26%138,500
Mar 4, 20260.350.380.350.380.385.56%18,126
Mar 3, 20260.340.360.340.360.365.88%607,000
Mar 2, 20260.350.350.340.340.34-2.86%74,887
Feb 27, 20260.360.360.350.350.35-1.41%36,537
Feb 26, 20260.350.360.350.360.361.43%79,000
Feb 25, 20260.360.360.340.350.35-1.41%88,516
Feb 24, 20260.330.360.330.360.364.41%190,500
Feb 23, 20260.360.360.330.340.34-2.86%341,219
Feb 20, 20260.350.380.350.350.35-377,000
Feb 19, 20260.350.350.350.350.35-51,000
Feb 18, 20260.340.350.330.350.35-96,600
Feb 17, 20260.370.370.350.350.35-6.67%274,816
Feb 13, 20260.380.380.360.380.382.74%13,550
Feb 12, 20260.380.380.350.370.37-2.67%69,810
Feb 11, 20260.370.380.360.380.381.35%176,325
Feb 10, 20260.390.390.360.370.37-5.13%256,707
Feb 9, 20260.400.400.370.390.39-2.50%128,270
Feb 6, 20260.390.410.380.400.402.56%148,400
Feb 5, 20260.420.420.380.390.39-12.36%189,325
Feb 4, 20260.450.450.450.450.45-1.11%3,010
Feb 3, 20260.460.460.450.450.454.65%6,500
Feb 2, 20260.430.440.430.430.43-4.44%16,694
Jan 30, 20260.480.480.430.450.45-10.00%57,537
Jan 29, 20260.530.550.500.500.50-7.41%252,860
Jan 28, 20260.540.550.540.540.543.85%53,608
Jan 27, 20260.540.540.500.520.52-5.45%128,848
Jan 26, 20260.550.550.550.550.553.77%128,529
Jan 22, 20260.560.560.530.530.53-3.64%20,000
Jan 21, 20260.550.560.550.550.553.77%234,000
Jan 20, 20260.530.530.530.530.531.92%122,000
Jan 19, 20260.530.540.520.520.528.33%75,500
Jan 16, 20260.520.520.480.480.48-7.69%52,500
Jan 15, 20260.520.530.500.520.521.96%62,000
Jan 14, 20260.550.600.500.510.515.15%179,055
Jan 13, 20260.520.520.490.490.49-6.73%203,002
Jan 12, 20260.520.520.520.520.527.22%29,014
Jan 9, 20260.480.490.470.490.49-3.00%36,500
Jan 8, 20260.500.500.490.500.50-164,500
Jan 7, 20260.500.520.500.500.50-111,300
Jan 6, 20260.520.520.500.500.50-150,300
Jan 5, 20260.500.520.500.500.502.04%171,858
Jan 2, 20260.490.490.460.490.49-1.01%19,300
Dec 31, 20250.490.520.490.500.50-11,607
Dec 30, 20250.520.520.500.500.503.13%69,110
Dec 29, 20250.510.510.460.480.482.13%68,145
Dec 24, 20250.470.470.470.470.476.82%2,500
Dec 23, 20250.450.450.440.440.44-2.22%45,000
Dec 22, 20250.470.470.440.450.457.14%35,400
Dec 19, 20250.440.440.420.420.42-4.00%18,500
Dec 17, 20250.450.450.420.440.440.57%110,414
Dec 16, 20250.450.460.420.440.44-3.33%85,333
Dec 15, 20250.450.460.450.450.45-9,692
Dec 12, 20250.480.480.450.450.45-4.26%32,348
Dec 11, 20250.470.470.470.470.47-954
Dec 10, 20250.480.480.470.470.47-2.08%12,601
Dec 9, 20250.480.480.480.480.48-3,000
Dec 8, 20250.500.500.480.480.48-1,000
Dec 5, 20250.470.480.460.480.484.35%8,500
Dec 4, 20250.520.520.440.460.46-13.21%40,992
Dec 3, 20250.500.530.500.530.5310.42%77,000
Dec 2, 20250.460.480.450.480.4815.66%93,500
Dec 1, 20250.480.480.420.420.42-1.19%312,519
Nov 28, 20250.380.420.370.420.427.69%385,400
Nov 27, 20250.390.390.390.390.392.63%5,500
Nov 25, 20250.360.380.360.380.382.70%123,000
Nov 24, 20250.360.370.360.370.372.78%116,924
Nov 21, 20250.360.380.340.360.36-10.00%182,500
Nov 20, 20250.380.400.380.400.40-4.76%25,000
Nov 19, 20250.420.420.420.420.425.00%30,000
Nov 18, 20250.420.420.400.400.40-9.09%49,000
Nov 17, 20250.450.450.430.440.442.33%91,333
Nov 14, 20250.480.480.430.430.43-10.42%37,602
Nov 12, 20250.480.480.480.480.48-129,505
Nov 11, 20250.480.480.480.480.482.13%10,500
Nov 10, 20250.470.470.470.470.472.17%13,000
Nov 7, 20250.460.460.460.460.46-4.17%555
Nov 4, 20250.490.490.480.480.48-4.00%20,000
Nov 3, 20250.500.500.500.500.50-7.41%20,000
Oct 31, 20250.540.540.540.540.541.89%2,000
Oct 30, 20250.500.530.500.530.5310.42%121,500
Oct 29, 20250.480.480.480.480.48-2.04%7,500
Oct 28, 20250.490.490.490.490.49-21,000
Oct 27, 20250.490.490.490.490.49-2.00%59,404
Oct 24, 20250.480.500.480.500.508.70%71,500
Oct 23, 20250.490.490.460.460.46-5.15%67,100
Oct 21, 20250.550.550.490.490.49-11.82%18,000
Oct 20, 20250.560.570.550.550.55-6.78%48,828
Oct 17, 20250.580.590.570.590.59-9.23%15,525
Oct 16, 20250.650.680.650.650.651.56%61,500
Oct 15, 20250.610.650.610.640.644.92%9,000
Oct 14, 20250.610.610.600.610.611.67%26,051
Oct 10, 20250.600.600.600.600.60-1,510
Oct 9, 20250.600.600.600.600.601.69%77,700
Oct 8, 20250.590.600.580.590.591.72%208,735
Oct 7, 20250.590.590.570.580.58-6.45%76,885
Oct 6, 20250.590.620.590.620.626.90%126,704
Oct 3, 20250.630.630.580.580.58-9.38%33,096
Oct 2, 20250.590.640.590.640.6410.34%142,500