Guanajuato Silver Company Ltd. (FRA:E35)
Germany · Delayed Price · Currency is EUR 0.1828
-0.0056 (-2.97%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:E35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.97% | 250 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.03% | - |
| Oct 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.47% | - |
| Oct 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.78% | - |
| Oct 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | - |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.35% | - |
| Oct 15, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -6.95% | 250 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 100,000 |
| Oct 13, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.09% | - |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | - |
| Oct 9, 2026 | 0.21 | 0.26 | 0.21 | 0.23 | 0.23 | 4.15% | 750 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | - |
| Oct 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.72% | - |
| Oct 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.39% | - |
| Oct 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.82% | - |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Oct 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.65% | - |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | - |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.06% | - |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.03% | - |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.61% | - |
| Sep 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.63% | 34,000 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -3.18% | - |
| Sep 22, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 3.48% | 2,500 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.19% | - |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.45% | - |
| Sep 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.40% | - |
| Sep 16, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.61% | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | - |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.52% | - |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.22% | - |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.76% | 28,000 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.93% | - |
| Sep 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.65% | - |
| Sep 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.19% | - |
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.58% | - |
| Sep 3, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.92% | 34,000 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Sep 1, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -12.15% | - |
| Aug 31, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.16% | 1,000 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.90% | - |
| Aug 27, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -4.62% | 94,827 |
| Aug 26, 2026 | 0.35 | 0.38 | 0.33 | 0.33 | 0.33 | -7.28% | 2,000 |
| Aug 25, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -11.15% | 79,000 |
| Aug 24, 2026 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 10.35% | 7,000 |
| Aug 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 10.68% | - |
| Aug 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.67% | - |
| Aug 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.31% | - |
| Aug 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.70% | - |
| Aug 17, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5.99% | - |