Minco Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.84	0.84	0.79	0.79	-	-8.14%	16,024
Aug 20, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	3,371
Aug 19, 2026	0.88	0.89	0.83	0.85	0.85	-6.59%	49,628
Aug 18, 2026	0.89	0.92	0.87	0.91	0.91	-1.09%	83,817
Aug 17, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	7,184
Aug 14, 2026	0.89	0.90	0.89	0.90	0.90	4.65%	4,599
Aug 13, 2026	0.89	0.89	0.86	0.86	0.86	-2.27%	31,190
Aug 12, 2026	0.89	0.90	0.88	0.88	0.88	-	28,102
Aug 11, 2026	0.89	0.90	0.87	0.88	0.88	-	65,367
Aug 10, 2026	0.90	0.91	0.84	0.88	0.88	-2.22%	120,250
Aug 7, 2026	0.85	0.90	0.85	0.90	0.90	-	2,619
Aug 6, 2026	0.82	0.91	0.82	0.90	0.90	8.43%	42,610
Aug 5, 2026	0.89	0.91	0.83	0.83	0.83	-	58,203
Aug 4, 2026	0.89	0.90	0.83	0.83	0.83	-6.74%	39,277
Jul 31, 2026	0.87	0.91	0.87	0.89	0.89	-2.20%	19,553
Jul 30, 2026	0.88	0.91	0.86	0.91	0.91	3.41%	135,840
Jul 29, 2026	0.89	0.89	0.88	0.88	0.88	-	7,553
Jul 28, 2026	0.89	0.89	0.84	0.88	0.88	-2.22%	41,982
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