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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	0.34	0.32	0.32	0.34	0.32	62,000
September 15, 2025	0.35	0.35	0.35	0.35	0.34	56,000
September 12, 2025	0.35	0.35	0.35	0.35	0.35	28,000
September 11, 2025	0.35	0.34	0.34	0.35	0.34	21,000
September 10, 2025	0.35	0.35	0.35	0.35	0.35	20,000
September 09, 2025	0.36	0.33	0.33	0.36	0.33	53,500
September 08, 2025	0.36	0.36	0.36	0.36	0.36	38,100
September 05, 2025	0.36	0.36	0.36	0.36	0.36	39,610
September 04, 2025	0.34	0.33	0.33	0.35	0.33	36,500
September 03, 2025	0.34	0.34	0.34	0.34	0.34	0
September 02, 2025	0.36	0.34	0.34	0.36	0.34	76,600
August 29, 2025	0.35	0.33	0.33	0.35	0.33	113,700
August 28, 2025	0.34	0.35	0.35	0.35	0.34	17,500
August 27, 2025	0.34	0.34	0.34	0.35	0.34	17,800
August 26, 2025	0.35	0.36	0.36	0.36	0.35	233,700
August 25, 2025	0.34	0.35	0.35	0.35	0.34	90,300
August 22, 2025	0.34	0.34	0.34	0.34	0.34	47,100
August 21, 2025	0.34	0.34	0.34	0.34	0.33	33,600
August 20, 2025	0.34	0.34	0.34	0.34	0.34	38,500
August 19, 2025	0.34	0.34	0.34	0.34	0.34	93,500
August 18, 2025	0.35	0.35	0.35	0.35	0.35	1,530
August 15, 2025	0.35	0.35	0.35	0.35	0.35	25,200
August 14, 2025	0.36	0.36	0.36	0.36	0.36	5,000

Minco Silver Corporation (MSV.TO) TSX