Minco Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.51	0.51	0.48	0.49	0.49	-3.92%	96,215
Mar 5, 2026	0.50	0.53	0.50	0.51	0.51	2.00%	90,831
Mar 4, 2026	0.50	0.50	0.49	0.50	0.50	-	19,025
Mar 3, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	86,251
Mar 2, 2026	0.55	0.56	0.52	0.54	0.54	3.85%	47,918
Feb 27, 2026	0.51	0.54	0.51	0.52	0.52	-7.14%	33,603
Feb 26, 2026	0.52	0.57	0.49	0.56	0.56	5.66%	82,736
Feb 25, 2026	0.51	0.56	0.51	0.53	0.53	1.92%	42,344
Feb 24, 2026	0.55	0.55	0.50	0.52	0.52	1.96%	22,671
Feb 23, 2026	0.49	0.54	0.48	0.51	0.51	14.61%	116,908
Feb 20, 2026	0.48	0.48	0.44	0.45	0.45	-2.20%	27,626
Feb 19, 2026	0.46	0.46	0.45	0.46	0.46	2.25%	2,421
Feb 18, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	2,169
Feb 17, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	32,801
Feb 13, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	4,500
Feb 12, 2026	0.48	0.48	0.46	0.46	0.46	-1.09%	9,797
Feb 11, 2026	0.44	0.46	0.44	0.46	0.46	-	22,540
Feb 10, 2026	0.45	0.46	0.43	0.46	0.46	2.22%	93,605
Feb 9, 2026	0.51	0.51	0.45	0.45	0.45	-2.17%	47,225
Feb 6, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	24,537
Feb 5, 2026	0.50	0.54	0.48	0.48	0.48	-5.00%	50,812
Feb 4, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	20,292
Feb 3, 2026	0.52	0.55	0.52	0.53	0.53	6.00%	53,818
Feb 2, 2026	0.53	0.53	0.50	0.50	0.50	-10.71%	78,338
Jan 30, 2026	0.56	0.57	0.53	0.56	0.56	-	148,639
Jan 29, 2026	0.59	0.60	0.56	0.56	0.56	-5.08%	52,984
Jan 28, 2026	0.59	0.60	0.57	0.59	0.59	1.72%	94,534
Jan 27, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	77,691
Jan 26, 2026	0.65	0.65	0.58	0.60	0.60	-1.64%	117,070
Jan 23, 2026	0.61	0.64	0.60	0.61	0.61	-1.61%	103,744
Jan 22, 2026	0.65	0.65	0.62	0.62	0.62	-1.59%	58,245
Jan 21, 2026	0.64	0.67	0.62	0.63	0.63	-	165,113
Jan 20, 2026	0.64	0.64	0.59	0.63	0.63	3.28%	44,315
Jan 19, 2026	0.60	0.64	0.60	0.61	0.61	3.39%	44,202
Jan 16, 2026	0.58	0.59	0.54	0.59	0.59	1.72%	35,292
Jan 15, 2026	0.58	0.58	0.54	0.58	0.58	3.57%	29,763
Jan 14, 2026	0.54	0.57	0.54	0.56	0.56	5.66%	32,224
Jan 13, 2026	0.55	0.56	0.53	0.53	0.53	-	28,620
Jan 12, 2026	0.56	0.57	0.51	0.53	0.53	1.92%	42,434
Jan 9, 2026	0.51	0.55	0.47	0.52	0.52	4.00%	25,087
Jan 8, 2026	0.43	0.51	0.43	0.50	0.50	-1.96%	68,213
Jan 7, 2026	0.55	0.55	0.49	0.51	0.51	-12.07%	67,869
Jan 6, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	10,387
Jan 5, 2026	0.66	0.66	0.57	0.57	0.57	-5.00%	130,587
Jan 2, 2026	0.67	0.67	0.56	0.60	0.60	9.09%	99,196
Dec 31, 2025	0.58	0.63	0.55	0.55	0.55	-3.51%	112,323
Dec 30, 2025	0.64	0.66	0.56	0.57	0.57	-9.52%	117,510
Dec 29, 2025	0.66	0.66	0.47	0.63	0.63	-5.97%	256,280
Dec 24, 2025	0.48	0.67	0.48	0.67	0.67	45.65%	150,691
Dec 23, 2025	0.43	0.46	0.43	0.46	0.46	13.58%	209,804
Dec 22, 2025	0.38	0.41	0.38	0.41	0.41	10.96%	219,302
Dec 19, 2025	0.35	0.37	0.35	0.37	0.37	1.39%	109,899
Dec 18, 2025	0.37	0.38	0.36	0.36	0.36	-	47,250
Dec 17, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	31,929
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	1,191
Dec 15, 2025	0.37	0.38	0.37	0.38	0.38	-	11,081
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	88,913
Dec 11, 2025	0.35	0.37	0.35	0.37	0.37	1.39%	28,834
Dec 10, 2025	0.36	0.37	0.34	0.36	0.36	-1.37%	79,983
Dec 9, 2025	0.35	0.37	0.34	0.37	0.37	7.35%	61,126
Dec 8, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	92,304
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	21,678
Dec 4, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	93,173
Dec 3, 2025	0.35	0.36	0.35	0.36	0.36	-	6,066
Dec 2, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	45,392
Dec 1, 2025	0.34	0.35	0.33	0.35	0.35	6.06%	215,719
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	4.76%	15,003
Nov 27, 2025	0.33	0.33	0.32	0.32	0.32	-	2,675
Nov 26, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	39,505
Nov 25, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	4,648
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	4,286
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-	743
Nov 20, 2025	0.31	0.33	0.31	0.33	0.33	1.56%	108,080
Nov 19, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	9,041
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-	12,620
Nov 17, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	2,829
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	-	22,606
Nov 13, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	41,189
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	4.84%	3,518
Nov 11, 2025	0.34	0.34	0.31	0.31	0.31	-7.46%	33,855
Nov 10, 2025	0.33	0.34	0.32	0.34	0.34	8.06%	133,152
Nov 7, 2025	0.33	0.33	0.31	0.31	0.31	-8.82%	20,587
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-	11,166
Nov 5, 2025	0.34	0.34	0.32	0.34	0.34	11.48%	3,377
Nov 4, 2025	0.34	0.34	0.31	0.31	0.31	-8.96%	67,268
Nov 3, 2025	0.34	0.34	0.32	0.34	0.34	1.52%	15,005
Oct 31, 2025	0.34	0.34	0.33	0.33	0.33	-	90,600
Oct 30, 2025	0.33	0.33	0.31	0.33	0.33	11.86%	7,500
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	-10.61%	2,300
Oct 28, 2025	0.33	0.33	0.32	0.33	0.33	10.00%	4,028
Oct 27, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	7,001
Oct 24, 2025	0.35	0.35	0.31	0.31	0.31	-4.62%	23,500
Oct 23, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	6,661
Oct 22, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	2,455
Oct 21, 2025	0.29	0.33	0.29	0.31	0.31	-6.06%	64,776
Oct 20, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	47,464
Oct 17, 2025	0.33	0.35	0.31	0.32	0.32	-9.86%	39,000
Oct 16, 2025	0.36	0.36	0.33	0.36	0.36	-1.39%	46,388
Oct 15, 2025	0.35	0.36	0.34	0.36	0.36	5.88%	163,972
Oct 14, 2025	0.29	0.34	0.28	0.34	0.34	21.43%	249,069