Skip to main content
Masivo Silver Corp. (TSXV:MASS)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
-0.005 (-4.76%)
Apr 28, 2026, 3:24 PM EST

Masivo Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.100.10--4.76%167,646
Apr 27, 20260.110.110.110.110.11-40,123
Apr 24, 20260.110.110.110.110.11-22,048
Apr 23, 20260.110.110.110.110.11-8.70%105,400
Apr 22, 20260.120.120.120.120.124.55%65,400
Apr 21, 20260.120.120.110.110.11-4.35%32,313
Apr 20, 20260.120.130.120.120.12-4.17%54,660
Apr 17, 20260.120.120.110.120.1214.29%51,616
Apr 16, 20260.110.110.110.110.11-125,469
Apr 15, 20260.110.110.110.110.11-4.55%68,500
Apr 14, 20260.120.120.110.110.11-150,253
Apr 13, 20260.110.120.110.110.11-155,712
Apr 10, 20260.110.110.110.110.11-52,800
Apr 9, 20260.120.120.110.110.11-4.35%35,200
Apr 8, 20260.110.120.110.120.129.52%95,069
Apr 7, 20260.110.110.110.110.11-4.55%26,000
Apr 6, 20260.120.120.110.110.1110.00%33,254
Apr 2, 20260.110.110.100.100.10-9.09%613,900
Apr 1, 20260.120.120.110.110.11-8.33%195,087
Mar 31, 20260.110.120.110.120.129.09%311,880
Mar 30, 20260.110.110.110.110.11-121,936
Mar 27, 20260.110.110.110.110.11-121,365
Mar 26, 20260.110.110.110.110.11-4.35%21,690
Mar 25, 20260.120.120.120.120.12-4.17%32,000
Mar 24, 20260.110.130.110.120.124.35%402,586
Mar 23, 20260.120.120.120.120.12-4.17%27,120
Mar 20, 20260.110.120.110.120.1214.29%10,831
Mar 19, 20260.100.110.090.110.1110.53%434,355
Mar 18, 20260.100.110.100.100.10-9.52%214,750
Mar 17, 20260.110.110.110.110.11-4.55%61,772
Mar 16, 20260.110.110.110.110.11-32,360
Mar 13, 20260.120.120.110.110.11-8.33%112,601
Mar 12, 20260.120.120.120.120.124.35%500
Mar 11, 20260.120.120.120.120.12-8.00%65,805
Mar 10, 20260.130.130.120.130.13-114,231
Mar 9, 20260.120.140.120.130.13-3.85%349,705
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