Skip to main content
Masivo Silver Corp. (TSXV:MASS)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.005 (-3.85%)
Mar 9, 2026, 3:59 PM EST

Masivo Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.140.120.13--3.85%254,205
Mar 6, 20260.130.130.130.130.134.00%21,560
Mar 5, 20260.150.150.130.130.13-13.79%452,482
Mar 4, 20260.150.150.140.150.15-3.33%53,969
Mar 3, 20260.150.160.140.150.15-6.25%91,187
Mar 2, 20260.190.190.150.160.16-3.03%894,351
Feb 27, 20260.170.180.160.170.17-377,833
Feb 26, 20260.170.170.160.170.1710.00%239,359
Feb 25, 20260.140.160.140.150.1511.11%625,618
Feb 24, 20260.140.150.140.140.14-3.57%294,278
Feb 23, 20260.150.160.140.140.147.69%368,670
Feb 20, 20260.120.150.120.130.138.33%1,533,630
Feb 19, 20260.120.120.120.120.12-173,144
Feb 18, 20260.130.130.120.120.12-4.00%292,086
Feb 17, 20260.120.130.120.130.138.70%419,840
Feb 12, 20260.120.120.120.120.12-114,517
Feb 11, 20260.120.120.120.120.12-8,719
Feb 10, 20260.120.120.120.120.12-25,139
Feb 9, 20260.120.130.120.120.12-91,152
Feb 6, 20260.120.120.110.120.12-232,801
Feb 5, 20260.120.120.110.120.12-4.17%254,375
Feb 4, 20260.130.130.120.120.12-4.00%146,808
Feb 3, 20260.120.150.120.130.1319.05%383,627
Feb 2, 20260.110.120.110.110.11-12.50%375,103
Jan 30, 20260.130.130.120.120.12-11.11%333,701
Jan 29, 20260.140.140.120.140.14-995,520
Jan 28, 20260.130.140.130.140.14-223,851
Jan 27, 20260.150.150.130.140.14-3.57%162,848
Jan 26, 20260.140.160.140.140.143.70%610,989
Jan 23, 20260.140.140.130.140.143.85%338,737
Jan 22, 20260.130.140.130.130.13-143,666
Jan 21, 20260.150.150.120.130.13-3.70%941,951
Jan 20, 20260.130.150.130.140.1422.73%1,388,258
Jan 19, 20260.120.120.110.110.114.76%151,500
Jan 16, 20260.120.120.110.110.11-8.70%945,587
Jan 15, 20260.110.120.110.120.1215.00%1,240,235
Jan 14, 20260.110.110.100.100.10-9.09%145,037
Jan 13, 20260.100.110.100.110.1115.79%736,828
Jan 12, 20260.090.100.090.100.1018.75%278,714
Jan 9, 20260.090.090.080.080.08-5.88%355,000
Jan 8, 20260.100.100.090.090.09-10.53%289,655
Jan 7, 20260.100.100.100.100.10-5.00%415,642
Jan 6, 20260.110.110.100.100.10-48,861
Jan 5, 20260.100.100.100.100.10-188,900
Jan 2, 20260.100.100.090.100.10-22,860
Dec 31, 20250.100.100.100.100.10-121,349
Dec 30, 20250.100.110.090.100.105.26%739,123
Dec 29, 20250.100.100.100.100.10-453,612
Dec 24, 20250.100.100.100.100.10-9.52%114,152
Dec 23, 20250.110.110.110.110.11-149,236
Dec 22, 20250.120.120.110.110.1116.67%95,093
Dec 19, 20250.110.130.090.090.09-18.18%74,930
Dec 18, 20250.130.130.110.110.11-8.33%324,500
Dec 17, 20250.140.140.120.120.12-14.29%13,501
Dec 16, 20250.140.140.140.140.1416.67%10,004
Dec 15, 20250.130.130.120.120.12-74,320
Dec 12, 20250.160.160.120.120.12-11.11%234,511
Dec 11, 20250.130.160.110.140.14-6.90%73,981
Dec 9, 20250.150.150.150.150.15-868
Dec 8, 20250.160.160.150.150.15-6.45%73,342
Dec 5, 20250.150.160.150.160.166.90%260,197
Dec 4, 20250.160.160.150.150.1511.54%35,994
Dec 3, 20250.130.130.130.130.13-7.14%20,530
Dec 2, 20250.140.140.130.140.14-6.67%238,071
Dec 1, 20250.160.180.140.150.15-169,281
Nov 28, 20250.130.150.130.150.1520.00%200,160
Nov 27, 20250.100.130.100.130.1325.00%28,184
Nov 26, 20250.100.100.100.100.105.26%3,000
Nov 25, 20250.090.100.090.100.1011.76%40,582
Nov 24, 20250.090.090.090.090.09-10.53%84,000
Nov 21, 20250.100.100.100.100.10-5.00%10,000
Nov 20, 20250.110.110.100.100.10-9.09%80,508
Nov 19, 20250.110.110.110.110.11-12.00%5,160
Nov 17, 20250.130.130.130.130.13-1,135
Nov 14, 20250.130.130.130.130.13-3.85%8,080
Nov 13, 20250.130.130.130.130.138.33%57,250
Nov 12, 20250.120.120.120.120.124.35%53,541
Nov 10, 20250.110.120.110.120.129.52%84,376
Nov 7, 20250.120.120.110.110.11-8.70%32,722
Nov 6, 20250.120.120.120.120.129.52%2,000
Nov 5, 20250.110.110.110.110.11-4.55%20,000
Nov 4, 20250.120.120.110.110.11-125,876
Nov 3, 20250.120.120.110.110.11-122,022
Oct 31, 20250.120.120.110.110.11-4.35%61,500
Oct 30, 20250.140.140.120.120.12-8.00%56,465
Oct 29, 20250.130.130.130.130.134.17%3,000
Oct 28, 20250.130.150.120.120.12-20.00%153,500
Oct 27, 20250.130.150.130.150.1515.38%12,055
Oct 24, 20250.140.140.130.130.13-3.70%7,544
Oct 23, 20250.130.150.130.140.143.85%193,452
Oct 22, 20250.150.150.130.130.13-7.14%141,003
Oct 21, 20250.150.150.140.140.14-3.45%32,500
Oct 20, 20250.160.160.150.150.15-12.12%103,899
Oct 17, 20250.190.190.160.170.17-13.16%20,581
Oct 16, 20250.210.210.190.190.19-13.64%41,944
Oct 15, 20250.220.240.190.220.2210.00%116,931
Oct 14, 20250.160.210.160.200.2029.03%524,631
Oct 10, 20250.190.190.150.160.16-307,500
Oct 9, 20250.140.180.140.160.1614.81%708,104
Oct 8, 20250.130.140.130.140.1422.73%46,500