Guanajuato Silver Company Ltd. (FRA:E35)
Germany · Delayed Price · Currency is EUR 0.3235
+0.0325 (11.17%)
At close: Nov 28, 2025
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 12,000 |
| Oct 23, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 15.00% | 11,000 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -10.71% | 1,800 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -13.85% | 2,500 |
| Oct 20, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -9.09% | 4,000 |
| Oct 17, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -2.05% | 12,500 |
| Oct 16, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 16.80% | 20,500 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.21% | - |
| Oct 10, 2025 | 0.25 | 0.28 | 0.23 | 0.26 | 0.26 | -8.58% | 34,227 |
| Oct 9, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 13.75% | 31,260 |
| Oct 8, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -5.46% | 45,000 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.45% | - |
| Oct 6, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 1.22% | 71,276 |
| Oct 3, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 15.52% | 7,000 |
| Oct 2, 2025 | 0.27 | 0.30 | 0.25 | 0.25 | 0.25 | -17.20% | 11,000 |
| Oct 1, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -14.91% | 24,000 |
| Sep 30, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -2.09% | 11,000 |
| Sep 29, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 9.27% | 12,742 |
| Sep 26, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | 5.28% | 11,000 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.97% | - |
| Sep 24, 2025 | 0.31 | 0.35 | 0.31 | 0.31 | 0.31 | 0.16% | 31,000 |
| Sep 23, 2025 | 0.31 | 0.36 | 0.31 | 0.31 | 0.31 | -8.44% | 36,100 |