Minco Capital Corp. (TSXV:MMM)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0150 (10.71%)
Jul 21, 2026, 2:09 PM EST
Minco Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | - | 10.71% | 174,100 |
| Jul 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 261,000 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 48,000 |
| Jul 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 280,014 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 33,500 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 1,500 |
| Jul 13, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -8.00% | 313,885 |
| Jul 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,000 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,020 |
| Jul 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 130,000 |
| Jun 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 11,029 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 99,000 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 136,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 64,000 |
| Jun 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 63,000 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 26,000 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 57,000 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 4,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,133 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,500 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 50,500 |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 67,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 85,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 41,800 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,950 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,572 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,515 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,500 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 17,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 17,500 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 30,638 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 66,500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 32,350 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 48,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 14,500 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,509 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,500 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 20,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |