Minco Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.53	0.56	0.51	0.55	0.55	7.84%	23,178
Nov 6, 2026	0.57	0.57	0.50	0.51	0.51	-13.56%	29,100
Nov 5, 2026	0.59	0.63	0.58	0.59	0.59	-	66,730
Nov 4, 2026	0.56	0.63	0.48	0.59	0.59	13.46%	101,403
Nov 3, 2026	0.44	0.52	0.43	0.52	0.52	25.30%	25,351
Nov 2, 2026	0.48	0.48	0.42	0.42	0.42	-4.60%	35,939
Oct 30, 2026	0.54	0.56	0.44	0.44	0.44	-19.44%	82,848
Oct 29, 2026	0.58	0.58	0.54	0.54	0.54	-5.26%	11,158
Oct 28, 2026	0.59	0.59	0.54	0.57	0.57	-	8,504
Oct 27, 2026	0.52	0.57	0.52	0.57	0.57	9.62%	4,150
Oct 26, 2026	0.54	0.57	0.52	0.52	0.52	-	12,055
Oct 23, 2026	0.52	0.52	0.52	0.52	0.52	-10.34%	596
Oct 22, 2026	0.51	0.58	0.51	0.58	0.58	7.41%	10,500
Oct 21, 2026	0.53	0.58	0.52	0.54	0.54	1.89%	16,504
Oct 20, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	46,300
Oct 19, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	1,850
Oct 16, 2026	0.57	0.57	0.57	0.57	0.57	-	2,267
Oct 15, 2026	0.59	0.59	0.57	0.57	0.57	-8.06%	5,500
Oct 14, 2026	0.63	0.63	0.57	0.62	0.62	-1.59%	48,910
Oct 13, 2026	0.60	0.65	0.60	0.63	0.63	1.61%	50,907
Oct 9, 2026	0.60	0.62	0.60	0.62	0.62	-	9,401
Oct 8, 2026	0.59	0.62	0.58	0.62	0.62	5.08%	41,350
Oct 7, 2026	0.55	0.62	0.55	0.59	0.59	-	8,000
Oct 6, 2026	0.55	0.59	0.55	0.59	0.59	1.72%	5,230
Oct 2, 2026	0.58	0.62	0.57	0.58	0.58	-6.45%	3,000
Oct 1, 2026	0.59	0.62	0.55	0.62	0.62	5.08%	38,625
Sep 30, 2026	0.60	0.60	0.55	0.59	0.59	-4.84%	5,771
Sep 28, 2026	0.60	0.63	0.60	0.62	0.62	5.08%	37,500
Sep 24, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	620
Sep 23, 2026	0.54	0.58	0.54	0.58	0.58	1.75%	2,018
Sep 22, 2026	0.51	0.62	0.51	0.57	0.57	5.56%	18,112
Sep 21, 2026	0.47	0.54	0.47	0.54	0.54	16.13%	17,913
Sep 17, 2026	0.48	0.50	0.47	0.47	0.47	-5.10%	32,691
Sep 16, 2026	0.53	0.53	0.49	0.49	0.49	-7.55%	114,182
Sep 15, 2026	0.61	0.61	0.53	0.53	0.53	-18.46%	148,441
Sep 14, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	5,970
Sep 10, 2026	0.64	0.68	0.64	0.64	0.64	-1.54%	39,123
Sep 9, 2026	0.64	0.65	0.63	0.65	0.65	12.07%	13,481
Sep 8, 2026	0.67	0.67	0.56	0.58	0.58	-10.77%	79,368
Sep 4, 2026	0.65	0.66	0.65	0.65	0.65	-4.41%	12,675
Sep 3, 2026	0.72	0.73	0.67	0.68	0.68	-1.45%	8,066
Sep 2, 2026	0.65	0.69	0.59	0.69	0.69	6.15%	10,632
Sep 1, 2026	0.57	0.68	0.57	0.65	0.65	18.18%	55,681
Aug 31, 2026	0.65	0.66	0.53	0.55	0.55	-8.33%	99,470
Aug 28, 2026	0.70	0.70	0.59	0.60	0.60	-15.49%	102,758
Aug 27, 2026	0.80	0.81	0.71	0.71	0.71	-11.25%	22,158
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	-	15,200
Aug 25, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	20,462
Aug 24, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	6,152
Aug 21, 2026	0.84	0.84	0.79	0.82	0.82	-4.65%	19,424