Minco Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.34	0.34	0.34	0.34	-	0.29%	17,500
Feb 10, 2026	0.34	0.34	0.33	0.34	0.34	-2.59%	51,942
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	1,000
Feb 5, 2026	0.36	0.38	0.35	0.35	0.35	-13.60%	6,613
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	8.03%	2,003
Feb 2, 2026	0.40	0.40	0.38	0.38	0.37	-3.45%	55,025
Jan 30, 2026	0.44	0.44	0.39	0.39	0.39	-7.98%	46,850
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	-2.97%	3,000
Jan 28, 2026	0.43	0.44	0.43	0.44	0.44	0.44%	24,921
Jan 27, 2026	0.41	0.43	0.41	0.43	0.43	-3.88%	7,500
Jan 26, 2026	0.44	0.46	0.44	0.45	0.45	0.67%	7,271
Jan 23, 2026	0.46	0.47	0.45	0.45	0.45	-3.16%	32,076
Jan 22, 2026	0.48	0.48	0.46	0.46	0.46	-1.66%	10,626
Jan 21, 2026	0.47	0.48	0.47	0.47	0.47	3.41%	3,400
Jan 20, 2026	0.43	0.46	0.43	0.45	0.45	12.64%	59,412
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-0.71%	2,600
Jan 14, 2026	0.38	0.41	0.38	0.41	0.41	2.11%	19,050
Jan 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.83%	2,500
Jan 12, 2026	0.38	0.41	0.37	0.41	0.41	10.95%	2,149
Jan 9, 2026	0.37	0.37	0.35	0.37	0.37	4.16%	23,803
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	-6.40%	3,000
Jan 7, 2026	0.40	0.40	0.37	0.37	0.37	-9.36%	6,499
Jan 5, 2026	0.44	0.44	0.41	0.41	0.41	-2.55%	5,466
Jan 2, 2026	0.46	0.46	0.42	0.42	0.42	-3.57%	27,975
Dec 31, 2025	0.40	0.44	0.40	0.44	0.44	2.56%	11,000
Dec 30, 2025	0.49	0.49	0.43	0.43	0.43	-2.99%	18,826
Dec 29, 2025	0.44	0.46	0.36	0.44	0.44	-8.88%	40,278
Dec 26, 2025	0.46	0.49	0.42	0.49	0.49	3.19%	72,393
Dec 24, 2025	0.35	0.47	0.34	0.47	0.47	40.43%	74,347
Dec 23, 2025	0.30	0.33	0.30	0.33	0.33	16.28%	30,000
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	10.90%	2,668
Dec 19, 2025	0.25	0.26	0.25	0.26	0.26	-6.21%	3,600
Dec 18, 2025	0.27	0.28	0.26	0.28	0.28	6.30%	63,000
Dec 17, 2025	0.26	0.26	0.26	0.26	0.26	-2.29%	1,000
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	1.14%	12,500
Dec 12, 2025	0.26	0.27	0.26	0.26	0.26	1.62%	25,000
Dec 11, 2025	0.27	0.27	0.26	0.26	0.26	3.35%	15,256
Dec 10, 2025	0.26	0.26	0.25	0.25	0.25	-4.27%	8,060
Dec 9, 2025	0.24	0.26	0.24	0.26	0.26	6.54%	31,400
Dec 8, 2025	0.26	0.26	0.23	0.25	0.25	-1.64%	28,000
Dec 5, 2025	0.25	0.25	0.25	0.25	0.25	-0.91%	100
Dec 4, 2025	0.25	0.25	0.25	0.25	0.25	1.24%	40,500
Dec 3, 2025	0.25	0.25	0.25	0.25	0.25	-0.72%	500
Dec 2, 2025	0.25	0.26	0.25	0.25	0.25	2.28%	3,850
Dec 1, 2025	0.24	0.25	0.24	0.25	0.25	6.09%	3,000
Nov 28, 2025	0.23	0.24	0.23	0.23	0.23	4.94%	20,500
Nov 26, 2025	0.22	0.22	0.22	0.22	0.22	3.08%	5,360
Nov 25, 2025	0.23	0.23	0.21	0.21	0.21	-2.51%	12,100
Nov 21, 2025	0.22	0.22	0.22	0.22	0.22	-3.39%	4,000
Nov 19, 2025	0.23	0.23	0.23	0.23	0.23	2.53%	7,000