Masivo Silver Corp. (TSXV:MASS)
Canada · Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
Apr 22, 2026, 2:02 PM EST
Masivo Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 32,313 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 54,660 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 51,616 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 125,469 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 68,500 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 150,253 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 155,712 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 52,800 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 35,200 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 95,069 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 26,000 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 33,254 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 613,900 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 195,087 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 311,880 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 121,936 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 121,365 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 21,690 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 32,000 |
| Mar 24, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 402,586 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 27,120 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 10,831 |
| Mar 19, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 10.53% | 434,355 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 214,750 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 61,772 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 32,360 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 112,601 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 65,805 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 114,231 |
| Mar 9, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 349,705 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 21,560 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.79% | 452,482 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 53,969 |
| Mar 3, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 91,187 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -3.03% | 894,351 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 377,833 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 239,359 |
| Feb 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 625,618 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 294,278 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 7.69% | 368,670 |
| Feb 20, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 8.33% | 1,533,630 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 173,144 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 292,086 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 419,840 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 114,517 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,719 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,139 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 91,152 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 232,801 |