Minco Silver Corporation (MSV.TO) TSX

0.56

+0.03(+5.66%)

Updated at January 14 10:43AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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