Minco Silver Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.290	0.290	0.280	0.280	0.280	4,600
2022-04-04	0.290	0.290	0.290	0.290	0.290	1,000
2022-04-01	0.290	0.290	0.280	0.290	0.290	16,900
2022-03-31	0.300	0.300	0.290	0.290	0.290	21,500
2022-03-30	0.310	0.310	0.310	0.310	0.310	100
2022-03-29	0.300	0.310	0.290	0.310	0.310	1,500
2022-03-28	0.310	0.310	0.310	0.310	0.310	400
2022-03-25	0.290	0.310	0.290	0.310	0.310	19,200
2022-03-24	0.300	0.300	0.290	0.300	0.300	18,900
2022-03-23	0.300	0.300	0.290	0.300	0.300	39,500
2022-03-22	0.300	0.310	0.290	0.310	0.310	62,900
2022-03-21	0.310	0.310	0.310	0.310	0.310	700
2022-03-18	0.300	0.310	0.300	0.310	0.310	125,700
2022-03-17	0.310	0.320	0.290	0.320	0.320	63,600
2022-03-16	0.310	0.310	0.310	0.310	0.310	17,900
2022-03-15	0.310	0.310	0.310	0.310	0.310	18,800
2022-03-14	0.310	0.310	0.310	0.310	0.310	500
2022-03-11	0.340	0.350	0.310	0.310	0.310	53,700
2022-03-10	0.340	0.340	0.330	0.330	0.330	59,600
2022-03-09	0.340	0.360	0.340	0.340	0.340	22,400
2022-03-08	0.330	0.360	0.330	0.360	0.360	60,500
2022-03-07	0.330	0.330	0.320	0.320	0.320	21,400
2022-03-04	0.310	0.320	0.310	0.310	0.310	9,500
2022-03-03	0.330	0.330	0.300	0.320	0.320	22,300
2022-03-02	0.330	0.330	0.300	0.320	0.320	90,700
2022-03-01	0.310	0.320	0.310	0.320	0.320	13,700
2022-02-28	0.320	0.320	0.320	0.320	0.320	5,100
2022-02-25	0.330	0.330	0.330	0.330	0.330	0
2022-02-24	0.320	0.330	0.320	0.330	0.330	7,100
2022-02-23	0.330	0.330	0.330	0.330	0.330	700
2022-02-22	0.320	0.320	0.320	0.320	0.320	30,600
2022-02-18	0.330	0.330	0.320	0.320	0.320	8,200
2022-02-17	0.330	0.330	0.330	0.330	0.330	1,000
2022-02-16	0.330	0.340	0.330	0.330	0.330	28,000
2022-02-15	0.320	0.320	0.320	0.320	0.320	13,100
2022-02-14	0.340	0.340	0.330	0.330	0.330	1,500
2022-02-11	0.330	0.340	0.330	0.340	0.340	22,900
2022-02-10	0.340	0.340	0.330	0.330	0.330	7,500
2022-02-09	0.320	0.320	0.320	0.320	0.320	0
2022-02-08	0.340	0.340	0.320	0.320	0.320	12,000
2022-02-07	0.320	0.320	0.320	0.320	0.320	0
2022-02-04	0.320	0.330	0.320	0.320	0.320	65,900
2022-02-03	0.310	0.320	0.310	0.320	0.320	19,100
2022-02-02	0.320	0.320	0.310	0.320	0.320	16,200
2022-02-01	0.320	0.320	0.320	0.320	0.320	10,600
2022-01-31	0.320	0.340	0.320	0.320	0.320	3,600
2022-01-28	0.320	0.320	0.320	0.320	0.320	30,600
2022-01-27	0.340	0.340	0.330	0.330	0.330	22,700
2022-01-26	0.340	0.340	0.330	0.330	0.330	17,400
2022-01-25	0.330	0.340	0.330	0.340	0.340	15,500
2022-01-24	0.360	0.360	0.330	0.330	0.330	19,900
2022-01-21	0.370	0.370	0.340	0.350	0.350	50,500
2022-01-20	0.360	0.360	0.350	0.360	0.360	22,500
2022-01-19	0.330	0.360	0.330	0.360	0.360	29,500
2022-01-18	0.340	0.340	0.330	0.330	0.330	97,500
2022-01-17	0.330	0.330	0.320	0.320	0.320	9,300
2022-01-14	0.330	0.330	0.320	0.320	0.320	52,100
2022-01-13	0.340	0.340	0.330	0.330	0.330	19,500
2022-01-12	0.330	0.350	0.330	0.330	0.330	62,900
2022-01-11	0.340	0.340	0.340	0.340	0.340	6,500

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.