S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Minco Silver Corp (MSV)
Minco Silver Corp (MSV) Historical

MSV Minco Silver Corp

0.23

0.025 (12.20%)

03 May 2024 - Closed

Delayed by 15 minutes

Share Name	Share Symbol	Market	Stock Type
Minco Silver Corp	MSV	Toronto	Common Stock

	Price Change	Price Change %	Share Price	Last Trade
	0.025	12.20%	0.23	06:00:00

Open Price	Low Price	High Price	Close Price	Previous Close
0.225	0.225	0.23	0.23	0.205

more quote information »

MSV Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.205	0.23	0.19	0.2093251	24,277	0.025	12.20%
1 Month	0.165	0.23	0.165	0.2100975	50,902	0.065	39.39%
3 Months	0.17	0.23	0.14	0.1857951	33,662	0.06	35.29%
6 Months	0.175	0.23	0.14	0.1843946	21,206	0.055	31.43%
1 Year	0.205	0.24	0.14	0.1852025	18,505	0.025	12.20%
3 Years	0.44	0.58	0.14	0.2654149	20,541	-0.21	-47.73%
5 Years	0.45	0.99	0.14	0.4768962	30,658	-0.22	-48.89%

MSV 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.205	0.00	0.00%	0.205	0.205	0.205	0
02 May 2024	0.205	-0.025	-10.87%	0.225	0.225	0.205	8,108
01 May 2024	0.23	0.04	21.05%	0.20	0.23	0.20	39,000
30 Apr 2024	0.19	-0.005	-2.56%	0.19	0.19	0.19	11,000
27 Apr 2024	0.195	-0.025	-11.36%	0.205	0.205	0.19	39,000
26 Apr 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
25 Apr 2024	0.22	0.01	4.76%	0.22	0.22	0.22	1,855
24 Apr 2024	0.21	0.00	0.00%	0.21	0.21	0.21	500
23 Apr 2024	0.21	-0.02	-8.70%	0.21	0.21	0.21	8,000
20 Apr 2024	0.23	0.005	2.22%	0.225	0.23	0.225	5,995
19 Apr 2024	0.225	0.015	7.14%	0.21	0.225	0.21	34,276
18 Apr 2024	0.21	0.00	0.00%	0.21	0.21	0.205	17,500
17 Apr 2024	0.21	0.00	0.00%	0.21	0.21	0.21	16,150
16 Apr 2024	0.21	0.00	0.00%	0.225	0.225	0.20	29,690
13 Apr 2024	0.21	0.005	2.44%	0.225	0.23	0.21	60,900
12 Apr 2024	0.205	0.00	0.00%	0.205	0.205	0.205	0
11 Apr 2024	0.205	-0.02	-8.89%	0.215	0.215	0.205	127,184
10 Apr 2024	0.225	0.00	0.00%	0.23	0.23	0.21	125,050
09 Apr 2024	0.225	0.025	12.50%	0.22	0.225	0.21	120,310
06 Apr 2024	0.20	0.03	17.65%	0.19	0.22	0.19	244,220
05 Apr 2024	0.17	0.005	3.03%	0.165	0.185	0.165	27,500
04 Apr 2024	0.165	-0.01	-5.71%	0.175	0.175	0.165	2,000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions