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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.33	0.33	0.33	0.33	0.33	743
November 20, 2025	0.31	0.33	0.33	0.33	0.31	108,080
November 19, 2025	0.32	0.32	0.32	0.32	0.32	9,041
November 18, 2025	0.31	0.3	0.3	0.31	0.3	12,620
November 17, 2025	0.31	0.3	0.3	0.31	0.3	2,829
November 14, 2025	0.31	0.31	0.31	0.31	0.31	22,606
November 13, 2025	0.33	0.31	0.31	0.33	0.31	41,200
November 12, 2025	0.33	0.33	0.33	0.33	0.33	3,518
November 11, 2025	0.34	0.31	0.31	0.34	0.31	33,900
November 10, 2025	0.33	0.34	0.34	0.34	0.32	133,200
November 07, 2025	0.33	0.31	0.31	0.33	0.31	20,600
November 06, 2025	0.34	0.34	0.34	0.34	0.34	11,200
November 05, 2025	0.34	0.34	0.34	0.34	0.32	3,400
November 04, 2025	0.34	0.31	0.31	0.34	0.31	67,300
November 03, 2025	0.34	0.34	0.34	0.34	0.32	15,005
October 31, 2025	0.34	0.33	0.33	0.34	0.33	90,600
October 30, 2025	0.33	0.33	0.33	0.33	0.31	7,500
October 29, 2025	0.3	0.3	0.3	0.3	0.3	2,300
October 28, 2025	0.33	0.33	0.33	0.33	0.32	4,028
October 27, 2025	0.32	0.3	0.3	0.32	0.3	7,001
October 24, 2025	0.35	0.31	0.31	0.35	0.31	23,500
October 23, 2025	0.3	0.33	0.33	0.33	0.3	6,700
October 22, 2025	0.3	0.3	0.3	0.3	0.3	2,500
October 21, 2025	0.29	0.31	0.31	0.33	0.29	64,800
October 20, 2025	0.31	0.33	0.33	0.33	0.31	47,500
October 17, 2025	0.33	0.32	0.32	0.35	0.31	39,000
October 16, 2025	0.36	0.36	0.36	0.36	0.33	46,400
October 15, 2025	0.35	0.36	0.36	0.36	0.34	164,000
October 14, 2025	0.29	0.34	0.34	0.34	0.28	249,100
October 10, 2025	0.28	0.28	0.28	0.3	0.28	19,800
October 09, 2025	0.3	0.28	0.28	0.3	0.28	68,810
October 08, 2025	0.3	0.3	0.3	0.3	0.3	30,100
October 07, 2025	0.31	0.3	0.3	0.31	0.3	24,500
October 06, 2025	0.29	0.32	0.32	0.32	0.29	130,200
October 03, 2025	0.3	0.3	0.3	0.3	0.29	41,500
October 02, 2025	0.3	0.3	0.3	0.3	0.3	12,600
October 01, 2025	0.32	0.31	0.31	0.32	0.3	36,000
September 30, 2025	0.32	0.3	0.3	0.33	0.3	72,000
September 29, 2025	0.34	0.34	0.34	0.34	0.34	17,515
September 26, 2025	0.33	0.34	0.34	0.34	0.33	48,000
September 25, 2025	0.31	0.32	0.32	0.33	0.31	12,504
September 24, 2025	0.33	0.32	0.32	0.33	0.32	25,000
September 23, 2025	0.35	0.34	0.34	0.35	0.34	10,400
September 22, 2025	0.31	0.34	0.34	0.34	0.31	40,300
September 19, 2025	0.33	0.31	0.31	0.35	0.31	80,400
September 18, 2025	0.33	0.35	0.35	0.35	0.33	3,200
September 17, 2025	0.32	0.35	0.35	0.35	0.32	16,000

Minco Silver Corporation (MSV.TO) TSX