Minco Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.28	0.28	0.28	0.28	-	5.26%	-
Feb 20, 2026	0.27	0.27	0.27	0.27	0.27	-11.92%	-
Feb 19, 2026	0.25	0.30	0.25	0.30	0.30	17.05%	3,200
Feb 18, 2026	0.26	0.26	0.26	0.26	0.26	-4.44%	-
Feb 17, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Feb 16, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	-
Feb 13, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	-
Feb 12, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Feb 11, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	-
Feb 10, 2026	0.28	0.28	0.28	0.28	0.28	-	5,000
Feb 9, 2026	0.27	0.30	0.27	0.28	0.28	-6.67%	61,742
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	10,000
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	-
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-6.83%	-
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-2.42%	-
Jan 30, 2026	0.36	0.36	0.33	0.33	0.33	-4.62%	80,549
Jan 29, 2026	0.35	0.35	0.35	0.35	0.35	-1.14%	-
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.69%	11,000
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-2.20%	-
Jan 26, 2026	0.36	0.38	0.36	0.36	0.36	0.55%	10,584
Jan 23, 2026	0.37	0.37	0.32	0.36	0.36	-3.21%	71,052
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	-7.88%	-
Jan 21, 2026	0.37	0.41	0.37	0.41	0.41	-4.69%	15,785
Jan 20, 2026	0.36	0.43	0.36	0.43	0.43	9.79%	16,052
Jan 19, 2026	0.35	0.39	0.35	0.39	0.39	16.87%	3,000
Jan 16, 2026	0.34	0.34	0.33	0.33	0.33	0.61%	31,523
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	-
Jan 14, 2026	0.31	0.35	0.31	0.35	0.35	11.46%	11,480
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	3.29%	150
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-6.17%	-
Jan 9, 2026	0.29	0.32	0.29	0.32	0.32	-0.61%	50
Jan 8, 2026	0.30	0.33	0.30	0.33	0.33	6.54%	14,530
Jan 7, 2026	0.34	0.34	0.31	0.31	0.31	-8.38%	13,510
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-2.91%	8,000
Jan 5, 2026	0.39	0.40	0.34	0.34	0.34	4.24%	27,100
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-15.38%	-
Dec 30, 2025	0.40	0.40	0.38	0.39	0.39	9.55%	325,573
Dec 29, 2025	0.43	0.47	0.35	0.36	0.36	28.99%	238,059
Dec 23, 2025	0.23	0.28	0.23	0.28	0.28	15.00%	73,801
Dec 22, 2025	0.21	0.25	0.21	0.24	0.24	1.69%	47,820
Dec 19, 2025	0.21	0.25	0.21	0.24	0.24	12.38%	79,089
Dec 18, 2025	0.21	0.22	0.21	0.21	0.21	-4.55%	10,000
Dec 17, 2025	0.21	0.22	0.21	0.22	0.22	2.80%	31,255
Dec 16, 2025	0.21	0.21	0.21	0.21	0.21	-10.83%	-
Dec 15, 2025	0.24	0.24	0.24	0.24	0.24	13.21%	44,735
Dec 12, 2025	0.21	0.21	0.21	0.21	0.21	0.95%	-
Dec 11, 2025	0.22	0.22	0.21	0.21	0.21	-11.02%	10,000
Dec 10, 2025	0.24	0.24	0.24	0.24	0.24	7.27%	500
Dec 9, 2025	0.22	0.22	0.22	0.22	0.22	-	-