Minco Silver Corporation MSV
TSX · Canada · Non-Energy Minerals
CAD 0.5800-0.04 (-6.45%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.58 | -6.45% | CAD 0.58 | CAD 0.62 | CAD 0.57 | 3.00K |
| 2026-10-01 | CAD 0.62 | +5.08% | CAD 0.59 | CAD 0.62 | CAD 0.55 | 38.60K |
| 2026-09-30 | CAD 0.59 | -4.84% | CAD 0.60 | CAD 0.60 | CAD 0.55 | 5.80K |
| 2026-09-29 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-09-28 | CAD 0.62 | +5.08% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 37.50K |
| 2026-09-25 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-09-24 | CAD 0.59 | +1.72% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 600 |
| 2026-09-23 | CAD 0.58 | +1.75% | CAD 0.54 | CAD 0.58 | CAD 0.54 | 2.00K |
| 2026-09-22 | CAD 0.57 | +5.56% | CAD 0.51 | CAD 0.62 | CAD 0.51 | 18.10K |
| 2026-09-21 | CAD 0.54 | +14.89% | CAD 0.47 | CAD 0.54 | CAD 0.47 | 17.90K |
| 2026-09-18 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 0 |
| 2026-09-17 | CAD 0.47 | -4.08% | CAD 0.48 | CAD 0.50 | CAD 0.47 | 32.70K |
| 2026-09-16 | CAD 0.49 | -7.55% | CAD 0.53 | CAD 0.53 | CAD 0.49 | 114.20K |
| 2026-09-15 | CAD 0.53 | -18.46% | CAD 0.61 | CAD 0.61 | CAD 0.53 | 148.40K |
| 2026-09-14 | CAD 0.65 | +1.56% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 6.00K |
| 2026-09-11 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-09-10 | CAD 0.64 | -1.54% | CAD 0.64 | CAD 0.68 | CAD 0.64 | 39.10K |
| 2026-09-09 | CAD 0.65 | +12.07% | CAD 0.64 | CAD 0.65 | CAD 0.63 | 13.50K |
| 2026-09-08 | CAD 0.58 | -10.77% | CAD 0.67 | CAD 0.67 | CAD 0.56 | 79.40K |
| 2026-09-04 | CAD 0.65 | -4.41% | CAD 0.65 | CAD 0.66 | CAD 0.65 | 12.70K |
| 2026-09-03 | CAD 0.68 | -1.45% | CAD 0.72 | CAD 0.73 | CAD 0.67 | 8.10K |
| 2026-09-02 | CAD 0.69 | +6.15% | CAD 0.65 | CAD 0.69 | CAD 0.59 | 10.60K |
| 2026-09-01 | CAD 0.65 | +18.18% | CAD 0.57 | CAD 0.68 | CAD 0.57 | 55.70K |
| 2026-08-31 | CAD 0.55 | -8.33% | CAD 0.65 | CAD 0.66 | CAD 0.53 | 99.50K |
| 2026-08-28 | CAD 0.60 | -15.49% | CAD 0.70 | CAD 0.70 | CAD 0.59 | 102.80K |
| 2026-08-27 | CAD 0.71 | -11.25% | CAD 0.80 | CAD 0.81 | CAD 0.71 | 22.20K |
| 2026-08-26 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 15.20K |
| 2026-08-25 | CAD 0.80 | -1.23% | CAD 0.81 | CAD 0.81 | CAD 0.80 | 20.50K |
| 2026-08-24 | CAD 0.81 | -1.22% | CAD 0.83 | CAD 0.83 | CAD 0.81 | 6.20K |
| 2026-08-21 | CAD 0.82 | -4.65% | CAD 0.84 | CAD 0.84 | CAD 0.79 | 19.40K |
| 2026-08-20 | CAD 0.86 | +1.18% | CAD 0.84 | CAD 0.86 | CAD 0.84 | 3.40K |
| 2026-08-19 | CAD 0.85 | -6.59% | CAD 0.88 | CAD 0.89 | CAD 0.83 | 49.60K |
| 2026-08-18 | CAD 0.91 | -1.09% | CAD 0.89 | CAD 0.92 | CAD 0.87 | 83.80K |
| 2026-08-17 | CAD 0.92 | +2.22% | CAD 0.90 | CAD 0.92 | CAD 0.90 | 7.20K |
| 2026-08-14 | CAD 0.90 | +4.65% | CAD 0.89 | CAD 0.90 | CAD 0.89 | 4.60K |
| 2026-08-13 | CAD 0.86 | -2.27% | CAD 0.89 | CAD 0.89 | CAD 0.86 | 31.20K |
| 2026-08-12 | CAD 0.88 | 0.00% | CAD 0.89 | CAD 0.90 | CAD 0.88 | 28.10K |
| 2026-08-11 | CAD 0.88 | 0.00% | CAD 0.89 | CAD 0.90 | CAD 0.87 | 65.40K |
| 2026-08-10 | CAD 0.88 | -2.22% | CAD 0.90 | CAD 0.91 | CAD 0.84 | 120.30K |
| 2026-08-07 | CAD 0.90 | 0.00% | CAD 0.85 | CAD 0.90 | CAD 0.85 | 2.60K |
| 2026-08-06 | CAD 0.90 | +8.43% | CAD 0.82 | CAD 0.91 | CAD 0.82 | 42.60K |
| 2026-08-05 | CAD 0.83 | 0.00% | CAD 0.89 | CAD 0.91 | CAD 0.83 | 58.20K |
| 2026-08-04 | CAD 0.83 | -6.74% | CAD 0.89 | CAD 0.90 | CAD 0.83 | 39.30K |
| 2026-07-31 | CAD 0.89 | -2.20% | CAD 0.87 | CAD 0.91 | CAD 0.87 | 19.60K |
| 2026-07-30 | CAD 0.91 | +3.41% | CAD 0.88 | CAD 0.91 | CAD 0.86 | 135.80K |
| 2026-07-29 | CAD 0.88 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.88 | 7.60K |
| 2026-07-28 | CAD 0.88 | -2.22% | CAD 0.89 | CAD 0.89 | CAD 0.84 | 42.00K |
| 2026-07-27 | CAD 0.90 | +13.92% | CAD 0.82 | CAD 0.90 | CAD 0.82 | 173.00K |
| 2026-07-24 | CAD 0.79 | -10.23% | CAD 0.87 | CAD 0.87 | CAD 0.79 | 39.00K |
| 2026-07-23 | CAD 0.88 | 0.00% | CAD 0.86 | CAD 0.90 | CAD 0.85 | 59.40K |
| 2026-07-22 | CAD 0.88 | +10.00% | CAD 0.81 | CAD 0.89 | CAD 0.80 | 100.40K |
| 2026-07-21 | CAD 0.80 | -2.44% | CAD 0.83 | CAD 0.87 | CAD 0.80 | 109.60K |
| 2026-07-20 | CAD 0.82 | -5.75% | CAD 0.76 | CAD 0.84 | CAD 0.76 | 14.60K |
| 2026-07-17 | CAD 0.87 | +22.54% | CAD 0.74 | CAD 0.88 | CAD 0.74 | 49.00K |
| 2026-07-16 | CAD 0.71 | -18.39% | CAD 0.87 | CAD 0.87 | CAD 0.68 | 72.10K |
| 2026-07-15 | CAD 0.87 | +26.09% | CAD 0.71 | CAD 0.87 | CAD 0.71 | 257.10K |
| 2026-07-14 | CAD 0.69 | +11.29% | CAD 0.65 | CAD 0.69 | CAD 0.63 | 340.20K |
| 2026-07-13 | CAD 0.62 | +14.81% | CAD 0.55 | CAD 0.64 | CAD 0.55 | 268.70K |
| 2026-07-10 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 119.10K |
| 2026-07-09 | CAD 0.54 | +5.88% | CAD 0.50 | CAD 0.55 | CAD 0.50 | 173.90K |
| 2026-07-08 | CAD 0.51 | -3.77% | CAD 0.49 | CAD 0.53 | CAD 0.48 | 83.40K |
| 2026-07-07 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 24.30K |
| 2026-07-06 | CAD 0.54 | -1.82% | CAD 0.54 | CAD 0.55 | CAD 0.52 | 67.50K |
| 2026-07-03 | CAD 0.55 | +12.24% | CAD 0.49 | CAD 0.55 | CAD 0.49 | 129.80K |
| 2026-07-02 | CAD 0.49 | 0.00% | CAD 0.44 | CAD 0.49 | CAD 0.44 | 100.80K |
| 2026-06-30 | CAD 0.49 | +2.08% | CAD 0.45 | CAD 0.49 | CAD 0.45 | 7.20K |
| 2026-06-29 | CAD 0.48 | -2.04% | CAD 0.44 | CAD 0.49 | CAD 0.44 | 157.30K |
| 2026-06-26 | CAD 0.49 | +4.26% | CAD 0.46 | CAD 0.49 | CAD 0.46 | 1.10K |
| 2026-06-25 | CAD 0.47 | +6.82% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 10.50K |
| 2026-06-24 | CAD 0.44 | -6.38% | CAD 0.47 | CAD 0.48 | CAD 0.44 | 22.80K |
| 2026-06-23 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 4.80K |
| 2026-06-22 | CAD 0.47 | +6.82% | CAD 0.43 | CAD 0.49 | CAD 0.43 | 28.60K |
| 2026-06-19 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 0 |
| 2026-06-18 | CAD 0.44 | +7.32% | CAD 0.42 | CAD 0.44 | CAD 0.41 | 51.60K |
| 2026-06-17 | CAD 0.41 | -14.58% | CAD 0.46 | CAD 0.48 | CAD 0.41 | 116.10K |
| 2026-06-16 | CAD 0.48 | +2.13% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 6.40K |
| 2026-06-15 | CAD 0.47 | +2.17% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 3.70K |
| 2026-06-12 | CAD 0.46 | 0.00% | CAD 0.43 | CAD 0.47 | CAD 0.43 | 16.30K |
| 2026-06-11 | CAD 0.46 | +9.52% | CAD 0.43 | CAD 0.46 | CAD 0.43 | 4.30K |
| 2026-06-10 | CAD 0.42 | -4.55% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 67.00K |
| 2026-06-09 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 7.50K |
| 2026-06-08 | CAD 0.45 | +2.27% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 5.70K |
| 2026-06-05 | CAD 0.44 | -8.33% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 31.50K |
| 2026-06-04 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 5.70K |
| 2026-06-03 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 10.50K |
| 2026-06-02 | CAD 0.48 | 0.00% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 14.00K |
| 2026-06-01 | CAD 0.48 | +2.13% | CAD 0.49 | CAD 0.49 | CAD 0.44 | 501.90K |
| 2026-05-29 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.44 | 27.20K |
| 2026-05-28 | CAD 0.47 | -2.08% | CAD 0.44 | CAD 0.49 | CAD 0.44 | 27.80K |
| 2026-05-27 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.49 | CAD 0.44 | 88.30K |