Guanajuato Silver Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.39	0.46	0.39	0.46	0.46	14.32%	146,000
Feb 19, 2026	0.38	0.40	0.38	0.40	0.40	3.11%	20,000
Feb 18, 2026	0.36	0.39	0.36	0.39	0.39	4.18%	45,691
Feb 17, 2026	0.38	0.38	0.37	0.37	0.37	-7.72%	-
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	-6.52%	-
Feb 13, 2026	0.38	0.44	0.38	0.43	0.43	-3.27%	11,300
Feb 12, 2026	0.45	0.45	0.44	0.44	0.44	-4.10%	-
Feb 11, 2026	0.48	0.50	0.46	0.46	0.46	-4.93%	2,000
Feb 10, 2026	0.49	0.49	0.49	0.49	0.49	7.74%	-
Feb 9, 2026	0.45	0.45	0.45	0.45	0.45	-3.42%	7,383
Feb 6, 2026	0.42	0.47	0.42	0.47	0.47	13.45%	2,000
Feb 5, 2026	0.45	0.45	0.41	0.41	0.41	-19.28%	31,500
Feb 4, 2026	0.49	0.51	0.49	0.51	0.51	7.58%	1,000
Feb 3, 2026	0.47	0.50	0.47	0.48	0.48	7.22%	5,000
Feb 2, 2026	0.44	0.49	0.44	0.44	0.44	-16.89%	40,900
Jan 30, 2026	0.53	0.53	0.53	0.53	0.53	-7.79%	-
Jan 29, 2026	0.57	0.58	0.57	0.58	0.58	-6.47%	1,000
Jan 28, 2026	0.61	0.64	0.61	0.62	0.62	2.32%	15,890
Jan 27, 2026	0.60	0.60	0.60	0.60	0.60	4.14%	-
Jan 26, 2026	0.66	0.73	0.58	0.58	0.58	-4.92%	170,566
Jan 23, 2026	0.60	0.64	0.60	0.61	0.61	3.57%	38,528
Jan 22, 2026	0.49	0.59	0.49	0.59	0.59	6.32%	3,500
Jan 21, 2026	0.51	0.55	0.51	0.55	0.55	5.12%	5,000
Jan 20, 2026	0.50	0.53	0.50	0.53	0.53	-0.38%	22,000
Jan 19, 2026	0.47	0.53	0.47	0.53	0.53	19.41%	8,559
Jan 16, 2026	0.45	0.48	0.44	0.44	0.44	7.00%	20,000
Jan 15, 2026	0.41	0.41	0.41	0.41	0.41	-5.91%	-
Jan 14, 2026	0.44	0.47	0.44	0.44	0.44	3.90%	141,562
Jan 13, 2026	0.47	0.47	0.42	0.42	0.42	-3.75%	10,800
Jan 12, 2026	0.43	0.44	0.43	0.44	0.44	8.37%	5,600
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