MSMMF
METALSOURCE MINING INC
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
0.5342USD-2.086%(-0.0114)12,000
MSMMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.5343 | 0.5691 | 0.5322 | 0.5342 | -2.086% | 12,000 | 0.000% |
| 2026-09-29 | 0.5350 | 0.5797 | 0.5077 | 0.5456 | +9.018% | 10,712 | -2.086% |
| 2026-09-28 | 0.5331 | 0.5331 | 0.5004 | 0.5004 | -8.242% | 1,494 | +6.744% |
| 2026-09-25 | 0.5411 | 0.5500 | 0.5411 | 0.5454 | +0.785% | 6,006 | -2.054% |
| 2026-09-24 | 0.5412 | 0.5412 | 0.5412 | 0.5412 | +1.931% | 601 | -1.284% |
| 2026-09-23 | 0.5331 | 0.5632 | 0.5309 | 0.5309 | -3.005% | 5,000 | +0.622% |
| 2026-09-22 | 0.5441 | 0.5474 | 0.5054 | 0.5474 | +0.987% | 10,187 | -2.402% |
| 2026-09-21 | 0.5673 | 0.5673 | 0.5325 | 0.5420 | -9.907% | 26,721 | -1.439% |
| 2026-09-18 | 0.5922 | 0.6083 | 0.5922 | 0.6016 | -1.053% | 15,670 | -11.203% |
| 2026-09-17 | 0.6066 | 0.6080 | 0.6066 | 0.6080 | -1.460% | 1,590 | -12.138% |
| 2026-09-16 | 0.6157 | 0.6170 | 0.6044 | 0.6170 | -1.041% | 22,425 | -13.421% |
| 2026-09-15 | 0.6235 | 0.6369 | 0.6235 | 0.6235 | -2.578% | 5,145 | -14.322% |
| 2026-09-14 | 0.6361 | 0.6440 | 0.6361 | 0.6400 | -4.478% | 7,500 | -16.531% |
| 2026-09-11 | 0.6626 | 0.6700 | 0.6626 | 0.6700 | -3.179% | 9,000 | -20.269% |
| 2026-09-10 | 0.6963 | 0.6963 | 0.6920 | 0.6920 | -3.889% | 2,943 | -22.803% |
| 2026-09-09 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 6,500 | -25.806% |
| 2026-09-08 | 0.6897 | 0.7000 | 0.6794 | 0.7000 | +1.435% | 8,854 | -23.686% |
| 2026-09-04 | 0.7071 | 0.7094 | 0.6901 | 0.6901 | -2.390% | 5,180 | -22.591% |
| 2026-09-03 | 0.7067 | 0.7081 | 0.7018 | 0.7070 | +0.042% | 10,999 | -24.441% |
| 2026-09-02 | 0.7261 | 0.7270 | 0.7067 | 0.7067 | +1.757% | 5,600 | -24.409% |
| 2026-09-01 | 0.6956 | 0.7063 | 0.6945 | 0.6945 | -6.072% | 9,007 | -23.081% |
| 2026-08-31 | 0.7700 | 0.7780 | 0.7394 | 0.7394 | -1.590% | 22,050 | -27.752% |
| 2026-08-28 | 0.7658 | 0.7700 | 0.7513 | 0.7513 | -4.140% | 5,122 | -28.901% |
| 2026-08-27 | 0.7142 | 0.8028 | 0.7142 | 0.7838 | +10.488% | 34,600 | -31.845% |
| 2026-08-26 | 0.6684 | 0.7565 | 0.6684 | 0.7094 | +6.357% | 14,512 | -24.697% |
| 2026-08-25 | 0.5918 | 0.6753 | 0.5918 | 0.6670 | +14.056% | 7,021 | -19.910% |
| 2026-08-24 | 0.6052 | 0.6052 | 0.5700 | 0.5848 | +0.306% | 22,247 | -8.653% |
| 2026-08-21 | 0.6588 | 0.6588 | 0.5672 | 0.5830 | +2.469% | 15,165 | -8.373% |
| 2026-08-20 | 0.5739 | 0.5800 | 0.5690 | 0.5690 | -3.859% | 10,243 | -6.110% |
| 2026-08-19 | 0.5937 | 0.5937 | 0.5800 | 0.5918 | +3.585% | 8,160 | -9.733% |
| 2026-08-18 | 0.5722 | 0.5723 | 0.5619 | 0.5713 | -0.636% | 15,543 | -6.497% |
| 2026-08-17 | 0.5700 | 0.5800 | 0.5654 | 0.5750 | +0.873% | 23,750 | -7.092% |
| 2026-08-14 | 0.5698 | 0.5700 | 0.5650 | 0.5700 | +0.479% | 6,570 | -6.281% |
| 2026-08-13 | 0.5995 | 0.5995 | 0.5673 | 0.5673 | -4.424% | 13,818 | -5.831% |
| 2026-08-12 | 0.6025 | 0.6025 | 0.5935 | 0.5935 | +0.311% | 2,694 | -9.998% |
| 2026-08-11 | 0.6008 | 0.6008 | 0.5917 | 0.5917 | -4.936% | 55,212 | -9.718% |
| 2026-08-10 | 0.6200 | 0.6224 | 0.6200 | 0.6224 | -2.747% | 11,427 | -14.174% |
| 2026-08-07 | 0.5999 | 0.6433 | 0.5999 | 0.6400 | +11.898% | 31,088 | -16.531% |
| 2026-08-06 | 0.5731 | 0.5900 | 0.5719 | 0.5719 | +1.916% | 10,958 | -6.600% |
| 2026-08-05 | 0.3260 | 0.5700 | 0.3260 | 0.5612 | +3.929% | 57,704 | -4.811% |
| 2026-08-04 | 0.5434 | 0.5434 | 0.5400 | 0.5400 | -1.210% | 8,100 | -1.071% |
| 2026-07-31 | 0.5678 | 0.5678 | 0.5400 | 0.5466 | -3.734% | 7,429 | -2.269% |
| 2026-07-30 | 0.5863 | 0.5863 | 0.5097 | 0.5678 | -1.388% | 16,484 | -5.918% |
| 2026-07-29 | 0.5500 | 0.5758 | 0.5500 | 0.5758 | +0.777% | 6,774 | -7.223% |
| 2026-07-28 | 0.6181 | 0.6181 | 0.5714 | 0.5714 | -0.417% | 9,698 | -6.502% |
| 2026-07-24 | 0.5854 | 0.5854 | 0.5707 | 0.5737 | -0.617% | 5,228 | -6.892% |
| 2026-07-23 | 0.6105 | 0.6179 | 0.5773 | 0.5773 | -8.012% | 12,657 | -7.466% |
| 2026-07-22 | 0.6433 | 0.6601 | 0.6276 | 0.6276 | -4.681% | 10,502 | -14.879% |
| 2026-07-21 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | +6.814% | 3,446 | -18.864% |
| 2026-07-20 | 0.6600 | 0.6600 | 0.6000 | 0.6164 | -7.325% | 24,094 | -13.335% |
| 2026-07-17 | 0.6750 | 0.6752 | 0.6633 | 0.6651 | -14.289% | 24,767 | -19.684% |
| 2026-07-16 | 0.7579 | 0.7760 | 0.7579 | 0.7760 | +3.813% | 21,605 | -31.160% |
| 2026-07-15 | 0.7891 | 0.7973 | 0.7475 | 0.7475 | -1.593% | 16,658 | -28.535% |
| 2026-07-14 | 0.6994 | 0.8350 | 0.6994 | 0.7596 | +13.373% | 72,482 | -29.674% |
| 2026-07-13 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | -0.917% | 8,802 | -20.269% |
| 2026-07-10 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | -0.470% | 4,828 | -21.000% |
| 2026-07-09 | 0.6447 | 0.6794 | 0.6447 | 0.6794 | +4.522% | 7,902 | -21.371% |
| 2026-07-08 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | -9.022% | 19,608 | -17.815% |
| 2026-07-07 | 0.7431 | 0.7500 | 0.7145 | 0.7145 | -5.055% | 13,504 | -25.230% |
| 2026-07-06 | 0.7500 | 0.7830 | 0.7500 | 0.7525 | +4.138% | 22,290 | -29.010% |
| 2026-07-02 | 0.7934 | 0.7935 | 0.7226 | 0.7226 | -6.460% | 13,690 | -26.073% |
| 2026-06-30 | 1.0300 | 1.0300 | 0.7725 | 0.7725 | -4.037% | 13,575 | -30.848% |
| 2026-06-29 | 0.8301 | 0.8302 | 0.8050 | 0.8050 | -4.474% | 14,760 | -33.640% |
| 2026-06-26 | 0.7013 | 0.8524 | 0.7013 | 0.8427 | +1.065% | 5,333 | -36.609% |
| 2026-06-25 | 0.8261 | 0.8500 | 0.8261 | 0.8338 | +4.227% | 4,830 | -35.933% |
| 2026-06-24 | 0.8816 | 0.8816 | 0.8000 | 0.8000 | -10.352% | 25,300 | -33.225% |
| 2026-06-23 | 0.9100 | 0.9219 | 0.8924 | 0.8924 | -9.760% | 15,654 | -40.138% |
| 2026-06-22 | 0.8621 | 0.9929 | 0.8621 | 0.9889 | -4.913% | 19,796 | -45.980% |
| 2026-06-18 | 1.0200 | 1.0400 | 1.0039 | 1.0400 | -4.587% | 13,554 | -48.635% |
| 2026-06-17 | 1.1200 | 1.1700 | 1.0900 | 1.0900 | +1.679% | 39,433 | -50.991% |
| 2026-06-16 | 1.0800 | 1.0800 | 1.0600 | 1.0720 | -2.545% | 10,019 | -50.168% |
| 2026-06-15 | 1.2000 | 1.2000 | 1.0890 | 1.1000 | -0.901% | 2,590 | -51.436% |
| 2026-06-12 | 1.1500 | 1.1500 | 1.0100 | 1.1100 | -0.893% | 83,072 | -51.874% |
| 2026-06-11 | 1.0912 | 1.1200 | 1.0720 | 1.1200 | -4.681% | 26,585 | -52.304% |
| 2026-06-10 | 1.2000 | 1.2000 | 1.1500 | 1.1750 | +1.468% | 10,875 | -54.536% |
| 2026-06-09 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | -7.360% | 3,450 | -53.869% |
| 2026-06-08 | 1.1400 | 1.2600 | 1.1400 | 1.2500 | +15.741% | 19,510 | -57.264% |
| 2026-06-05 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | -1.818% | 47,424 | -50.537% |
| 2026-06-04 | 1.1280 | 1.1406 | 1.1000 | 1.1000 | -0.901% | 3,267 | -51.436% |
| 2026-06-03 | 1.1400 | 1.1400 | 1.0800 | 1.1100 | -3.646% | 7,611 | -51.874% |
| 2026-06-02 | 1.0900 | 1.1900 | 1.0900 | 1.1520 | +5.205% | 15,754 | -53.628% |
| 2026-06-01 | 1.1220 | 1.1220 | 1.0950 | 1.0950 | -2.926% | 6,152 | -51.215% |
| 2026-05-29 | 1.1240 | 1.1280 | 1.1240 | 1.1280 | -0.704% | 2,401 | -52.642% |
| 2026-05-28 | 1.1500 | 1.1500 | 1.1000 | 1.1360 | -2.322% | 13,841 | -52.975% |
| 2026-05-27 | 1.2000 | 1.2000 | 1.1630 | 1.1630 | -1.939% | 7,876 | -54.067% |
| 2026-05-26 | 1.1800 | 1.2000 | 1.1800 | 1.1860 | +1.803% | 11,710 | -54.958% |
| 2026-05-22 | 1.0535 | 1.1650 | 1.0535 | 1.1650 | +1.304% | 24,002 | -54.146% |
| 2026-05-21 | 1.0650 | 1.1500 | 1.0650 | 1.1500 | +7.477% | 7,575 | -53.548% |
| 2026-05-20 | 0.9839 | 1.0800 | 0.9839 | 1.0700 | +8.114% | 18,692 | -50.075% |
| 2026-05-19 | 1.0500 | 1.0500 | 0.9167 | 0.9897 | -1.030% | 19,861 | -46.024% |
| 2026-05-18 | 1.0100 | 1.0450 | 1.0000 | 1.0000 | -7.407% | 5,779 | -46.580% |
| 2026-05-15 | 1.0150 | 1.0800 | 1.0110 | 1.0800 | +4.854% | 8,932 | -50.537% |
| 2026-05-14 | 1.0820 | 1.0820 | 1.0200 | 1.0300 | -6.703% | 13,841 | -48.136% |
| 2026-05-13 | 1.1000 | 1.1060 | 1.0880 | 1.1040 | +0.364% | 10,621 | -51.612% |
| 2026-05-12 | 1.1080 | 1.1199 | 1.0625 | 1.1000 | -1.610% | 6,366 | -51.436% |
| 2026-05-11 | 1.1000 | 1.1400 | 1.0894 | 1.1180 | -1.062% | 34,333 | -52.218% |
| 2026-05-08 | 1.1100 | 1.1300 | 1.0800 | 1.1300 | +3.670% | 6,776 | -52.726% |
| 2026-05-07 | 1.0700 | 1.1600 | 1.0700 | 1.0900 | +4.808% | 34,640 | -50.991% |
| 2026-05-06 | 1.0799 | 1.0900 | 1.0100 | 1.0400 | -2.804% | 38,815 | -48.635% |
| 2026-05-05 | 1.2600 | 1.2600 | 1.0700 | 1.0700 | -1.835% | 13,671 | -50.075% |
| 2026-05-04 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | -4.285% | 24,508 | -50.991% |
| 2026-05-01 | 1.1440 | 1.1440 | 1.1200 | 1.1388 | -0.105% | 8,506 | -53.091% |
| 2026-04-30 | 1.1300 | 1.1400 | 1.1299 | 1.1400 | +2.703% | 3,199 | -53.140% |
| 2026-04-29 | 1.1699 | 1.1699 | 1.1100 | 1.1100 | -5.120% | 34,658 | -51.874% |
| 2026-04-28 | 1.2100 | 1.2100 | 1.1590 | 1.1699 | -1.349% | 8,065 | -54.338% |
| 2026-04-27 | 1.2600 | 1.2700 | 1.1859 | 1.1859 | -5.128% | 8,421 | -54.954% |
| 2026-04-24 | 1.2620 | 1.2620 | 1.2500 | 1.2500 | 0.000% | 1,611 | -57.264% |
| 2026-04-22 | 1.2358 | 1.2500 | 1.1400 | 1.2500 | +1.966% | 18,779 | -57.264% |
| 2026-04-21 | 1.2600 | 1.3000 | 1.2259 | 1.2259 | -1.137% | 6,820 | -56.424% |
| 2026-04-20 | 1.2700 | 1.2700 | 1.2020 | 1.2400 | -2.362% | 40,534 | -56.919% |
| 2026-04-17 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 0.000% | 16,703 | -57.937% |
| 2026-04-16 | 1.4100 | 1.4100 | 1.2700 | 1.2700 | -5.926% | 31,019 | -57.937% |
| 2026-04-15 | 1.4100 | 1.4100 | 1.2712 | 1.3500 | -0.611% | 20,714 | -60.430% |
| 2026-04-14 | 1.4283 | 1.5500 | 1.3400 | 1.3583 | +17.704% | 205,210 | -60.671% |
| 2026-04-13 | 1.0800 | 1.1540 | 1.0800 | 1.1540 | +10.962% | 11,266 | -53.709% |
| 2026-04-10 | 1.0101 | 1.0400 | 0.9800 | 1.0400 | +4.000% | 18,851 | -48.635% |
| 2026-04-09 | 1.0000 | 1.0200 | 0.9980 | 1.0000 | -1.961% | 28,101 | -46.580% |
| 2026-04-08 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +0.840% | 5,350 | -47.627% |
| 2026-04-07 | 1.0400 | 1.0400 | 1.0115 | 1.0115 | -3.667% | 1,651 | -47.187% |
| 2026-04-06 | 1.0730 | 1.0800 | 1.0280 | 1.0500 | +0.962% | 8,152 | -49.124% |
| 2026-04-02 | 0.9700 | 1.0400 | 0.9514 | 1.0400 | +5.263% | 8,023 | -48.635% |
| 2026-04-01 | 1.0100 | 1.1100 | 0.9750 | 0.9880 | +0.930% | 31,129 | -45.931% |
| 2026-03-31 | 1.0065 | 1.0400 | 0.9700 | 0.9789 | -1.121% | 30,120 | -45.429% |
| 2026-03-30 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | +16.897% | 10,610 | -46.040% |
| 2026-03-27 | 0.8500 | 0.8800 | 0.8275 | 0.8469 | -2.318% | 9,156 | -36.923% |
| 2026-03-26 | 0.8239 | 0.8800 | 0.8000 | 0.8670 | -2.144% | 59,327 | -38.385% |
| 2026-03-25 | 0.8800 | 0.8860 | 0.8500 | 0.8860 | +8.049% | 19,023 | -39.707% |
| 2026-03-24 | 0.7700 | 0.8789 | 0.7700 | 0.8200 | +11.565% | 54,494 | -34.854% |
| 2026-03-23 | 0.6150 | 0.7350 | 0.6150 | 0.7350 | +18.548% | 11,100 | -27.320% |
| 2026-03-20 | 0.6542 | 0.7064 | 0.6200 | 0.6200 | -3.034% | 25,089 | -13.839% |
| 2026-03-19 | 0.6525 | 0.6525 | 0.5900 | 0.6394 | -9.944% | 30,350 | -16.453% |
| 2026-03-18 | 0.6604 | 0.7100 | 0.6604 | 0.7100 | -0.699% | 6,360 | -24.761% |
| 2026-03-17 | 0.7000 | 0.7151 | 0.6754 | 0.7150 | +2.715% | 70,010 | -25.287% |
| 2026-03-16 | 0.8000 | 0.8000 | 0.6920 | 0.6961 | -12.462% | 137,371 | -23.258% |
| 2026-03-13 | 0.7952 | 0.7952 | 0.7952 | 0.7952 | -6.436% | 4,000 | -32.822% |
| 2026-03-12 | 0.8600 | 0.8600 | 0.8261 | 0.8499 | -4.506% | 7,100 | -37.146% |
| 2026-03-11 | 0.8900 | 0.8993 | 0.7500 | 0.8900 | +12.439% | 95,092 | -39.978% |
| 2026-03-10 | 0.7682 | 0.7916 | 0.7682 | 0.7915 | +13.077% | 36,800 | -32.511% |
| 2026-03-09 | 0.7180 | 0.7180 | 0.6726 | 0.7000 | 0.000% | 8,750 | -23.686% |