Minco Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	47,100
Aug 21, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	33,600
Aug 20, 2025	0.34	0.34	0.34	0.34	0.34	-	38,500
Aug 19, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	93,500
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-	1,530
Aug 15, 2025	0.35	0.35	0.35	0.35	0.35	-4.17%	25,200
Aug 14, 2025	0.36	0.36	0.36	0.36	0.36	-	5,000
Aug 13, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	208,927
Aug 12, 2025	0.33	0.35	0.33	0.35	0.35	-	53,520
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	13,717
Aug 8, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	1,500
Aug 7, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	67,000
Aug 6, 2025	0.30	0.34	0.30	0.34	0.34	3.08%	24,900
Aug 5, 2025	0.30	0.33	0.30	0.33	0.33	14.04%	5,300
Aug 1, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	103,427
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	5,000
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	13,643
Jul 29, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jul 28, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	13,000
Jul 25, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	28,632
Jul 24, 2025	0.32	0.32	0.31	0.31	0.31	-	3,700
Jul 23, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	30,800
Jul 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	34,205
Jul 21, 2025	0.29	0.31	0.29	0.31	0.31	8.77%	29,910
Jul 18, 2025	0.30	0.30	0.29	0.29	0.29	-8.06%	13,000
Jul 17, 2025	0.31	0.31	0.31	0.31	0.31	-	1,400
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	14,500
Jul 15, 2025	0.29	0.31	0.29	0.31	0.31	3.39%	24,500
Jul 14, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	119,900
Jul 11, 2025	0.25	0.30	0.25	0.29	0.29	23.91%	60,900
Jul 10, 2025	0.25	0.25	0.23	0.23	0.23	-6.12%	67,500
Jul 9, 2025	0.25	0.25	0.25	0.25	0.25	-5.77%	6,200
Jul 8, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	-
Jul 7, 2025	0.26	0.26	0.25	0.26	0.26	6.25%	3,518
Jul 4, 2025	0.24	0.24	0.24	0.24	0.24	-7.69%	4,100
Jul 3, 2025	0.27	0.27	0.26	0.26	0.26	-0.95%	10,500
Jul 2, 2025	0.26	0.27	0.26	0.26	0.26	0.96%	60,137
Jun 30, 2025	0.23	0.26	0.23	0.26	0.26	13.04%	60,600
Jun 27, 2025	0.23	0.24	0.23	0.23	0.23	-	67,000
Jun 26, 2025	0.23	0.23	0.23	0.23	0.23	-4.17%	6,500
Jun 25, 2025	0.23	0.24	0.23	0.24	0.24	2.13%	10,500
Jun 24, 2025	0.24	0.24	0.24	0.24	0.24	-2.08%	2,000
Jun 23, 2025	0.24	0.24	0.24	0.24	0.24	-	2,500
Jun 20, 2025	0.24	0.24	0.23	0.24	0.24	4.35%	23,300
Jun 19, 2025	0.24	0.24	0.23	0.23	0.23	-	13,000
Jun 18, 2025	0.24	0.24	0.23	0.23	0.23	-	2,000
Jun 17, 2025	0.23	0.24	0.23	0.23	0.23	2.22%	7,500
Jun 16, 2025	0.22	0.23	0.22	0.23	0.23	-	1,900
Jun 13, 2025	0.22	0.23	0.22	0.23	0.23	4.65%	4,000
Jun 12, 2025	0.24	0.24	0.21	0.22	0.22	-8.51%	276,600