Masivo Silver Corp. (TSXV:MASS)
0.0650
-0.0050 (-7.14%)
Jul 9, 2025, 3:29 PM EDT
Masivo Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 |
Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 39,220 |
Jul 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 33,500 |
Jul 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Jul 3, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 245,000 |
Jul 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 154,000 |
Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 501,000 |
Jun 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 156,000 |
Jun 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 115,000 |
Jun 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 1,300 |
Jun 23, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 33.33% | 373,400 |
Jun 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 142,000 |
Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 11,000 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,117 |
Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 61,000 |
Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 21,300 |
Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,400 |
Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 15,300 |
Jun 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 81,000 |
Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 48,000 |
Jun 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 63,220 |
May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 35,000 |
May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 12,000 |
May 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 19,500 |
May 27, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 168,000 |
May 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,700 |
May 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
May 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 84,000 |
May 21, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 13.33% | 224,900 |
May 20, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | - | 135,000 |
May 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 15,000 |
May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 3,000 |
May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 2,400 |
May 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 45,000 |
May 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
May 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 17,200 |
May 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
May 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.79% | 14,000 |
May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
May 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 39,000 |
Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 48,000 |
Apr 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 238,100 |