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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.26	0.26	0.26	0.27	0.26	60,137
June 30, 2025	0.23	0.26	0.26	0.26	0.23	60,600
June 27, 2025	0.23	0.23	0.23	0.24	0.23	67,000
June 26, 2025	0.23	0.23	0.23	0.23	0.23	6,500
June 25, 2025	0.23	0.24	0.24	0.24	0.23	10,500
June 24, 2025	0.24	0.24	0.24	0.24	0.24	2,000
June 23, 2025	0.24	0.24	0.24	0.24	0.24	2,500
June 20, 2025	0.24	0.24	0.24	0.24	0.23	23,300
June 19, 2025	0.24	0.23	0.23	0.24	0.23	13,000
June 18, 2025	0.24	0.23	0.23	0.24	0.23	2,000
June 17, 2025	0.23	0.23	0.23	0.24	0.23	7,500
June 16, 2025	0.22	0.23	0.23	0.23	0.22	1,900
June 13, 2025	0.22	0.23	0.23	0.23	0.22	4,000
June 12, 2025	0.24	0.22	0.22	0.24	0.21	276,600
June 11, 2025	0.23	0.24	0.24	0.24	0.23	34,800

Minco Silver Corporation (MSV.TO) TSX