Minco Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.82	0.90	0.82	0.90	0.90	13.92%	173,019
Jul 24, 2026	0.87	0.87	0.79	0.79	0.79	-10.23%	38,991
Jul 23, 2026	0.86	0.90	0.85	0.88	0.88	-	59,404
Jul 22, 2026	0.81	0.89	0.80	0.88	0.88	10.00%	100,353
Jul 21, 2026	0.83	0.87	0.80	0.80	0.80	-2.44%	109,614
Jul 20, 2026	0.76	0.84	0.76	0.82	0.82	-5.75%	14,620
Jul 17, 2026	0.74	0.88	0.74	0.87	0.87	22.54%	49,042
Jul 16, 2026	0.87	0.87	0.68	0.71	0.71	-18.39%	72,084
Jul 15, 2026	0.71	0.87	0.71	0.87	0.87	26.09%	257,094
Jul 14, 2026	0.65	0.69	0.63	0.69	0.69	11.29%	340,241
Jul 13, 2026	0.55	0.64	0.55	0.62	0.62	14.81%	268,729
Jul 10, 2026	0.54	0.54	0.54	0.54	0.54	-	119,067
Jul 9, 2026	0.50	0.55	0.50	0.54	0.54	5.88%	173,859
Jul 8, 2026	0.49	0.53	0.48	0.51	0.51	-3.77%	83,376
Jul 7, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	24,300
Jul 6, 2026	0.54	0.55	0.52	0.54	0.54	-1.82%	67,549
Jul 3, 2026	0.49	0.55	0.49	0.55	0.55	12.24%	129,800
Jul 2, 2026	0.44	0.49	0.44	0.49	0.49	1.03%	100,807
Jun 30, 2026	0.45	0.49	0.45	0.49	0.49	1.04%	7,240
Jun 29, 2026	0.44	0.49	0.44	0.48	0.48	-1.03%	157,282
Jun 26, 2026	0.46	0.49	0.46	0.49	0.49	4.30%	1,115
Jun 25, 2026	0.47	0.47	0.47	0.47	0.47	5.68%	10,500
Jun 24, 2026	0.47	0.48	0.44	0.44	0.44	-6.38%	22,825
Jun 23, 2026	0.48	0.48	0.47	0.47	0.47	-	4,810
Jun 22, 2026	0.43	0.49	0.43	0.47	0.47	6.82%	28,550
Jun 18, 2026	0.42	0.44	0.41	0.44	0.44	7.32%	51,600
Jun 17, 2026	0.46	0.48	0.41	0.41	0.41	-14.58%	116,090
Jun 16, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	6,430
Jun 15, 2026	0.47	0.48	0.47	0.47	0.47	2.17%	3,743
Jun 12, 2026	0.43	0.47	0.43	0.46	0.46	-	16,255
Jun 11, 2026	0.43	0.46	0.43	0.46	0.46	10.84%	4,313
Jun 10, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	67,003
Jun 9, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	7,534
Jun 8, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	5,652
Jun 5, 2026	0.44	0.45	0.44	0.44	0.44	-9.37%	31,472
Jun 4, 2026	0.48	0.48	0.48	0.48	0.48	-	5,680
Jun 3, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	10,527
Jun 2, 2026	0.47	0.48	0.47	0.48	0.48	-1.04%	14,047
Jun 1, 2026	0.49	0.49	0.44	0.48	0.48	3.23%	501,864
May 29, 2026	0.48	0.48	0.44	0.47	0.47	-	27,180
May 28, 2026	0.44	0.49	0.44	0.47	0.47	-2.11%	27,757
May 27, 2026	0.49	0.49	0.44	0.48	0.48	-2.06%	88,261
May 26, 2026	0.50	0.51	0.47	0.49	0.49	-1.02%	33,654
May 25, 2026	0.52	0.52	0.49	0.49	0.49	3.16%	28,094
May 22, 2026	0.51	0.51	0.45	0.48	0.48	-3.06%	91,306
May 21, 2026	0.49	0.50	0.49	0.49	0.49	-3.92%	21,522
May 20, 2026	0.46	0.51	0.46	0.51	0.51	5.15%	16,778
May 19, 2026	0.47	0.52	0.45	0.49	0.49	1.04%	110,783
May 15, 2026	0.46	0.50	0.46	0.48	0.48	4.35%	178,703
May 14, 2026	0.50	0.50	0.45	0.46	0.46	-11.54%	63,271