Skip to main content
logo
Masivo Silver Corp. (TSXV:MASS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1550
0.00 (0.00%)
Oct 10, 2025, 3:45 PM EDT

Masivo Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.190.190.150.160.16-307,500
Oct 9, 20250.140.180.140.160.1614.81%708,104
Oct 8, 20250.130.140.130.140.1422.73%46,500
Oct 7, 20250.110.110.090.110.11-8.33%639,800
Oct 6, 20250.140.140.120.120.12-14.29%78,300
Oct 3, 20250.140.140.140.140.14-5,300
Oct 2, 20250.150.150.130.140.14-96,300
Oct 1, 20250.150.150.140.140.14-3.45%80,300
Sep 30, 20250.190.190.140.150.15-23.68%247,222
Sep 29, 20250.180.230.180.190.1915.15%657,732
Sep 26, 20250.170.170.160.170.176.45%93,600
Sep 25, 20250.100.160.100.160.1672.22%198,400
Sep 24, 20250.100.100.080.090.09-10.00%130,600
Sep 23, 20250.100.100.100.100.10-56,237
Sep 22, 20250.080.100.080.100.1033.33%546,329
Sep 19, 20250.090.090.080.080.08-16.67%35,200
Sep 18, 20250.090.090.090.090.09-50,000
Sep 17, 20250.090.090.090.090.09--
Sep 16, 20250.100.100.090.090.095.88%148,100
Sep 15, 20250.090.090.090.090.096.25%22,000
Sep 12, 20250.080.090.080.080.0814.29%278,200
Sep 11, 20250.070.070.070.070.07--
Sep 10, 20250.070.070.070.070.07-6.67%101,300
Sep 9, 20250.070.080.070.080.08-6.25%32,500
Sep 8, 20250.080.080.080.080.08--
Sep 5, 20250.070.080.070.080.0814.29%57,000
Sep 4, 20250.070.070.060.070.07-136,000
Sep 3, 20250.070.070.070.070.07-28,000
Sep 2, 20250.070.070.060.070.07-262,000
Aug 29, 20250.070.070.070.070.07-6.67%45,500
Aug 28, 20250.070.080.070.080.087.14%48,000
Aug 27, 20250.070.070.070.070.07-12.50%375,000
Aug 26, 20250.080.080.080.080.08--
Aug 25, 20250.070.080.050.080.086.67%281,000
Aug 22, 20250.070.080.070.080.087.14%51,000
Aug 21, 20250.070.070.070.070.077.69%40,200
Aug 20, 20250.070.070.070.070.07-13.33%12,000
Aug 19, 20250.080.080.080.080.087.14%7,000
Aug 18, 20250.070.070.070.070.07--
Aug 15, 20250.070.070.070.070.07-3,000
Aug 14, 20250.070.070.070.070.07-43,600
Aug 13, 20250.070.070.070.070.07--
Aug 12, 20250.070.070.070.070.07-6,000
Aug 11, 20250.070.070.070.070.07--
Aug 8, 20250.070.070.070.070.07-17.65%2,000
Aug 7, 20250.080.090.080.090.096.25%16,000
Aug 6, 20250.080.080.070.080.08-5.88%32,600
Aug 5, 20250.090.090.090.090.09-3,000
Aug 1, 20250.080.090.080.090.0913.33%12,000
Jul 31, 20250.080.080.080.080.08--