Guanajuato Silver Company Ltd. (FRA:E35)
Germany · Delayed Price · Currency is EUR 0.4140
-0.0055 (-1.31%)
At close: Jan 2, 2026
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -13.62% | - |
| Jan 8, 2026 | 0.40 | 0.47 | 0.40 | 0.47 | 0.47 | 14.08% | 6,329 |
| Jan 7, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -1.67% | 11,200 |
| Jan 6, 2026 | 0.43 | 0.46 | 0.42 | 0.42 | 0.42 | -10.28% | 1,215 |
| Jan 5, 2026 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 12.80% | 10,000 |
| Jan 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.31% | 4,000 |
| Dec 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | - |
| Dec 29, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | 8.70% | 9,115 |
| Dec 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.67% | - |
| Dec 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 13.93% | 6,500 |
| Dec 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.17% | - |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -7.69% | - |
| Dec 17, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 17.17% | 1,506 |
| Dec 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 15, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | 1.60% | 7,000 |
| Dec 12, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.15% | - |
| Dec 11, 2025 | 0.31 | 0.37 | 0.31 | 0.34 | 0.34 | 16.24% | 4,500 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 4.23% | - |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.50% | - |
| Dec 8, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 6.38% | 16,777 |
| Dec 5, 2025 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | 0.71% | 255 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | - |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | - |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | - |
| Dec 1, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.08% | 3,995 |
| Nov 28, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 11.17% | 40,995 |
| Nov 27, 2025 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | 0.52% | 24,000 |
| Nov 26, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 7.82% | 7,000 |
| Nov 25, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 31.62% | 500 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Nov 21, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.48% | 18,700 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 1.50% | - |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.58% | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.42% | - |
| Nov 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.30% | - |
| Nov 13, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 6.15% | - |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.73% | - |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.31% | - |
| Nov 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 9.34% | - |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.27% | - |
| Nov 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 6.14% | - |
| Nov 5, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | -5.49% | 1,080 |
| Nov 4, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -4.46% | 26,750 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.22% | - |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.81% | - |
| Oct 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 25,000 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -16.67% | - |