Minco Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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