U.S. Markets closed

Minco Silver Corporation (MSV.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.99+0.01 (+1.02%)
At close: 2:13PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171.011.010.990.990.993,400
May 25, 20170.980.980.980.980.98-
May 24, 20171.001.000.980.980.981,000
May 23, 20171.021.070.951.011.0175,300
May 19, 20171.051.051.021.041.0417,500
May 18, 20171.011.060.971.061.0614,700
May 17, 20170.961.040.961.021.0256,000
May 16, 20170.960.970.940.940.9426,600
May 15, 20170.980.990.940.980.9842,600
May 12, 20170.970.980.960.980.9823,000
May 11, 20170.930.970.930.970.9771,600
May 10, 20170.970.970.910.930.9322,200
May 09, 20170.940.960.940.940.9424,200
May 08, 20170.940.960.920.950.9511,800
May 05, 20170.910.960.900.930.9315,200
May 04, 20170.920.950.910.930.9314,000
May 03, 20170.990.990.930.930.9328,900
May 02, 20170.980.980.930.940.9446,600
May 01, 20171.001.010.950.980.9812,200
Apr 28, 20170.981.000.981.001.0012,600
Apr 27, 20170.930.970.930.970.978,500
Apr 26, 20170.980.990.940.960.9669,400
Apr 25, 20170.961.000.961.001.0031,500
Apr 24, 20171.001.000.960.960.9620,000
Apr 21, 20171.031.040.950.970.97205,000
Apr 20, 20171.001.060.971.011.0155,500
Apr 19, 20171.051.091.031.051.0519,500
Apr 18, 20171.181.181.041.061.0654,600
Apr 17, 20171.201.201.131.141.1416,500
Apr 13, 20171.201.201.181.181.1824,400
Apr 12, 20171.181.201.181.191.1923,700
Apr 11, 20171.161.181.121.181.1821,800
Apr 10, 20171.121.141.101.111.1152,700
Apr 07, 20171.181.201.121.121.1268,900
Apr 06, 20171.221.221.121.121.1218,400
Apr 05, 20171.251.261.231.231.2310,400
Apr 04, 20171.271.271.241.251.2517,300
Apr 03, 20171.251.281.231.271.273,000
Mar 31, 20171.281.281.281.281.282,000
Mar 30, 20171.201.291.201.291.2984,500
Mar 29, 20171.171.201.141.201.2024,100
Mar 28, 20171.201.201.141.171.1724,000
Mar 27, 20171.241.261.211.211.2113,800
Mar 24, 20171.191.191.191.191.19300
Mar 23, 20171.231.231.191.201.206,700
Mar 22, 20171.241.281.211.281.288,100
Mar 21, 20171.181.251.181.221.2212,900
Mar 20, 20171.251.251.201.201.209,000
Mar 17, 20171.291.291.271.271.277,300
Mar 16, 20171.311.331.291.291.2936,000
Mar 15, 20171.251.311.251.311.3135,800
Mar 14, 20171.241.271.241.251.2516,300
Mar 13, 20171.221.261.181.241.2418,800
Mar 10, 20171.121.201.111.161.1621,400
Mar 09, 20171.111.141.091.091.0930,000
Mar 08, 20171.131.131.091.091.0920,300
Mar 07, 20171.131.141.111.111.1154,900
Mar 06, 20171.201.291.151.151.15102,300
Mar 03, 20171.141.191.141.191.1950,700
Mar 02, 20171.181.221.151.151.1547,700
Mar 01, 20171.221.231.171.231.2360,800
Feb 28, 20171.331.361.221.251.25124,800
Feb 27, 20171.461.461.321.321.3238,900
Feb 24, 20171.441.451.391.441.4424,700
Feb 23, 20171.411.431.391.391.3921,100
Feb 22, 20171.441.481.361.371.3738,600
Feb 21, 20171.401.471.401.401.4023,900
Feb 17, 20171.461.461.381.401.4038,000
Feb 16, 20171.481.501.461.491.4929,300
Feb 15, 20171.491.501.391.441.4456,200
Feb 14, 20171.541.541.431.491.4984,200
Feb 13, 20171.511.541.501.541.54106,200
Feb 10, 20171.391.501.391.491.4989,500
Feb 09, 20171.451.451.381.421.4278,400
Feb 08, 20171.451.501.431.501.5027,600
Feb 07, 20171.501.521.421.451.4591,400
Feb 06, 20171.301.601.301.531.53289,000
Feb 03, 20171.241.281.211.211.2130,100
Feb 02, 20171.211.291.211.281.2876,500
Feb 01, 20171.191.191.131.171.1712,300
Jan 31, 20171.111.201.111.171.1749,900
Jan 30, 20171.111.131.101.131.1317,500
Jan 27, 20171.101.141.101.101.1022,200
Jan 26, 20171.121.141.101.101.1049,600
Jan 25, 20171.191.201.121.121.1255,500
Jan 24, 20171.231.261.231.251.2514,100
Jan 23, 20171.251.261.231.231.2317,900
Jan 20, 20171.241.261.241.261.2618,100
Jan 19, 20171.251.281.211.241.2442,700
Jan 18, 20171.251.281.201.281.2866,200
Jan 17, 20171.181.351.181.231.23162,600
Jan 16, 20171.151.181.131.181.1836,600
Jan 13, 20171.121.151.111.131.1316,600
Jan 12, 20171.151.161.081.121.129,300
Jan 11, 20171.151.151.111.141.1418,800
Jan 10, 20171.101.161.101.161.1650,000
Jan 09, 20171.121.141.111.141.1469,400
Jan 06, 20171.111.121.071.121.1223,900
Jan 05, 20171.101.121.091.121.12134,900
Jan 04, 20171.071.081.071.081.0835,500
*Close price adjusted for dividends and splits.
Loading more data...