Minco Capital Corp. (TSXV:MMM)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
At close: Feb 9, 2026
Minco Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 503 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,500 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 7,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 34,500 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 157,100 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 61,000 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 98,500 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 253,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,300 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 16,247 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 43,110 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 297,119 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 72,397 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 12.50% | 375,101 |
| Jan 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,010 |
| Jan 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 6,000 |
| Dec 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 13,281 |
| Dec 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 74,153 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 20.00% | 58,000 |
| Dec 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 31,000 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 62,000 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 226,000 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 2,550 |
| Dec 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 230,000 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 41,000 |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 13,000 |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,010 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 38,000 |
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| Nov 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,998 |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 37,000 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 38,000 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 11,000 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 5,000 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 25,475 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 400,500 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 264,000 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 90,700 |
| Oct 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 196,000 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 35,000 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 20,500 |