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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.35	0.36	0.36	0.36	0.35	208,927
August 12, 2025	0.33	0.35	0.35	0.35	0.33	53,520
August 11, 2025	0.35	0.35	0.35	0.35	0.35	13,717
August 08, 2025	0.35	0.33	0.33	0.35	0.33	1,500
August 07, 2025	0.34	0.35	0.35	0.35	0.34	67,000
August 06, 2025	0.3	0.34	0.34	0.34	0.3	24,900
August 05, 2025	0.3	0.33	0.33	0.33	0.3	5,300
August 01, 2025	0.3	0.28	0.28	0.3	0.28	103,427
July 31, 2025	0.3	0.3	0.3	0.3	0.3	5,000
July 30, 2025	0.3	0.3	0.3	0.3	0.3	13,643
July 29, 2025	0.31	0.31	0.31	0.31	0.31	0
July 28, 2025	0.3	0.31	0.31	0.31	0.3	13,000
July 25, 2025	0.31	0.31	0.31	0.32	0.31	28,632
July 24, 2025	0.32	0.31	0.31	0.32	0.31	3,700
July 23, 2025	0.3	0.31	0.31	0.31	0.3	30,800
July 22, 2025	0.31	0.31	0.31	0.31	0.31	34,205
July 21, 2025	0.29	0.31	0.31	0.31	0.29	29,910
July 18, 2025	0.3	0.28	0.28	0.3	0.28	13,000
July 17, 2025	0.31	0.31	0.31	0.31	0.31	1,400
July 16, 2025	0.31	0.31	0.31	0.31	0.31	14,500
July 15, 2025	0.28	0.31	0.31	0.31	0.28	24,500
July 14, 2025	0.29	0.3	0.3	0.3	0.29	119,900
July 11, 2025	0.25	0.28	0.28	0.3	0.25	60,900
July 10, 2025	0.25	0.23	0.23	0.25	0.23	67,500
July 09, 2025	0.25	0.25	0.25	0.25	0.25	6,200
July 08, 2025	0.26	0.26	0.26	0.26	0.26	0
July 07, 2025	0.26	0.26	0.26	0.26	0.25	3,518
July 04, 2025	0.24	0.24	0.24	0.24	0.24	4,100
July 03, 2025	0.27	0.26	0.26	0.27	0.26	10,500

Minco Silver Corporation (MSV.TO) TSX