Minco Silver Corporation (TSX:MSV)
Canada
· Delayed Price · Currency is CAD 0.1850
0.00 (0.00%)
Apr 24, 2025, 11:50 AM EDT
Minco Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 50,500 |
| Apr 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 17,500 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 17, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | 3.03% | 48,800 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 121,900 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 7,505 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 11, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 78,200 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 200 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 30,500 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 9,524 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 103,500 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 1,500 |
| Apr 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 65,600 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 33,100 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 3,607 |
| Mar 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 59,500 |
| Mar 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 55,600 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 25,500 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 23,900 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,400 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,000 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 7,700 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 3,000 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 13,043 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 42,120 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 4.76% | 16,000 |
| Mar 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 500 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.77% | 15,000 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 9,600 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 5, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 26.32% | 34,000 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 1,000 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 14,200 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -17.78% | 188,809 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 213,000 |
| Feb 26, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 3,500 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 11,000 |
| Feb 24, 2025 | 0.24 | 0.27 | 0.22 | 0.23 | 0.23 | 2.27% | 212,700 |
| Feb 21, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 4.76% | 16,400 |
| Feb 20, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.53% | 128,000 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 25,000 |
| Feb 18, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 12,500 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 27,310 |
| Feb 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 2,500 |
| Feb 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 10,800 |
| Feb 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 8,500 |