Minco Silver Corporation - MSV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.48	0.45	0.45	0.48	0.44	27,626
February 19, 2026	0.46	0.46	0.46	0.46	0.45	2,421
February 18, 2026	0.45	0.45	0.45	0.45	0.45	2,169
February 17, 2026	0.46	0.45	0.45	0.46	0.44	32,801
February 13, 2026	0.46	0.46	0.46	0.46	0.46	4,500
February 12, 2026	0.48	0.46	0.46	0.48	0.46	9,800
February 11, 2026	0.44	0.46	0.46	0.46	0.44	22,540
February 10, 2026	0.45	0.46	0.46	0.46	0.43	93,605
February 09, 2026	0.51	0.45	0.45	0.51	0.45	47,225
February 06, 2026	0.47	0.46	0.46	0.47	0.45	24,537
February 05, 2026	0.5	0.48	0.48	0.54	0.48	50,812
February 04, 2026	0.51	0.5	0.5	0.51	0.5	20,300
February 03, 2026	0.52	0.53	0.53	0.55	0.52	53,818
February 02, 2026	0.53	0.5	0.5	0.53	0.5	78,338
January 30, 2026	0.56	0.56	0.56	0.57	0.53	148,639
January 29, 2026	0.59	0.56	0.56	0.6	0.56	53,000
January 28, 2026	0.59	0.59	0.59	0.6	0.57	94,534
January 27, 2026	0.59	0.58	0.58	0.59	0.58	77,700
January 26, 2026	0.65	0.6	0.6	0.65	0.58	117,100
January 23, 2026	0.61	0.61	0.61	0.64	0.6	103,744
January 22, 2026	0.65	0.62	0.62	0.65	0.62	58,245
January 21, 2026	0.64	0.63	0.63	0.67	0.62	165,113
January 20, 2026	0.64	0.63	0.63	0.64	0.59	44,315
January 19, 2026	0.6	0.61	0.61	0.64	0.6	44,202
January 16, 2026	0.58	0.59	0.59	0.59	0.54	35,300
January 15, 2026	0.58	0.58	0.58	0.58	0.54	29,800
January 14, 2026	0.54	0.56	0.56	0.57	0.54	32,224
January 13, 2026	0.55	0.53	0.53	0.56	0.53	28,620
January 12, 2026	0.56	0.53	0.53	0.57	0.51	42,434
January 09, 2026	0.51	0.52	0.52	0.55	0.47	25,100
January 08, 2026	0.43	0.5	0.5	0.51	0.43	68,213
January 07, 2026	0.55	0.51	0.51	0.55	0.49	67,900
January 06, 2026	0.59	0.58	0.58	0.59	0.58	10,400
January 05, 2026	0.66	0.57	0.57	0.66	0.57	130,600
January 02, 2026	0.67	0.6	0.6	0.67	0.56	99,200
December 31, 2025	0.58	0.55	0.55	0.63	0.55	112,323
December 30, 2025	0.64	0.57	0.57	0.66	0.56	117,510
December 29, 2025	0.66	0.63	0.63	0.66	0.47	256,300
December 23, 2025	0.43	0.46	0.46	0.46	0.43	209,804
December 22, 2025	0.38	0.41	0.41	0.41	0.38	219,302
December 19, 2025	0.35	0.37	0.37	0.37	0.35	109,900
December 18, 2025	0.37	0.36	0.36	0.38	0.36	47,300
December 17, 2025	0.37	0.36	0.36	0.37	0.36	31,929
December 16, 2025	0.37	0.37	0.37	0.37	0.37	1,200
December 15, 2025	0.37	0.38	0.38	0.38	0.37	11,100
December 12, 2025	0.37	0.38	0.38	0.38	0.37	88,913
December 11, 2025	0.35	0.37	0.37	0.37	0.35	28,834
December 10, 2025	0.36	0.36	0.36	0.37	0.34	80,000
December 09, 2025	0.35	0.37	0.37	0.37	0.34	61,126
December 08, 2025	0.36	0.34	0.34	0.36	0.34	92,304
December 05, 2025	0.35	0.35	0.35	0.35	0.35	21,700
December 04, 2025	0.36	0.35	0.35	0.36	0.35	93,173
December 03, 2025	0.35	0.36	0.36	0.36	0.35	6,100
December 02, 2025	0.36	0.36	0.36	0.36	0.35	45,400
December 01, 2025	0.34	0.35	0.35	0.35	0.33	215,719
November 28, 2025	0.33	0.33	0.33	0.33	0.33	15,003
November 27, 2025	0.33	0.32	0.32	0.33	0.32	2,700
November 26, 2025	0.31	0.32	0.32	0.32	0.31	39,505
November 25, 2025	0.31	0.31	0.31	0.32	0.31	4,648
November 24, 2025	0.32	0.32	0.32	0.32	0.32	4,300

Minco Silver Corporation (MSV.TO) TSX