Guanajuato Silver Company Ltd. (GSVRF)
OTCMKTS · Delayed Price · Currency is USD
0.2200
+0.0076 (3.58%)
Jul 10, 2025, 3:54 PM EDT

Guanajuato Silver Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20250.210.220.210.220.223.53%549,598
Jul 9, 20250.210.230.210.210.21-0.05%522,154
Jul 8, 20250.230.230.210.210.21-4.67%777,196
Jul 7, 20250.210.230.200.220.229.97%1,447,750
Jul 3, 20250.200.210.200.200.200.65%348,754
Jul 2, 20250.190.200.190.200.201.97%534,365
Jul 1, 20250.190.200.190.200.205.90%334,274
Jun 30, 20250.170.190.170.190.199.00%290,771
Jun 27, 20250.180.180.170.170.17-5.68%769,479
Jun 26, 20250.180.190.180.180.180.78%558,351
Jun 25, 20250.180.180.170.180.18-695,277
Jun 24, 20250.170.200.170.180.18-6.01%521,907
Jun 23, 20250.190.190.180.190.190.79%491,707
Jun 20, 20250.190.190.170.190.19-1.14%1,114,163
Jun 18, 20250.210.210.190.190.19-6.70%1,136,948
Jun 17, 20250.200.210.190.210.217.29%1,272,359
Jun 16, 20250.190.200.190.190.192.67%459,070
Jun 13, 20250.200.200.180.190.19-1.94%370,551
Jun 12, 20250.190.200.190.190.191.22%439,112
Jun 11, 20250.190.190.190.190.19-0.21%615,255
Jun 10, 20250.200.200.180.190.19-5.60%1,096,521
Jun 9, 20250.200.200.160.200.207.53%1,432,506
Jun 6, 20250.190.200.180.190.19-1.12%1,568,896
Jun 5, 20250.190.210.180.190.193.35%2,391,301
Jun 4, 20250.180.190.180.180.18-1.52%1,123,044
Jun 3, 20250.180.180.170.180.185.36%1,188,475
Jun 2, 20250.160.180.160.180.1813.82%1,252,097
May 30, 20250.170.170.150.150.15-5.38%503,346
May 29, 20250.170.170.160.160.161.79%988,223
May 28, 20250.140.170.140.160.1613.07%1,229,668
May 27, 20250.130.140.130.140.1414.16%986,327
May 23, 20250.130.130.120.120.121.97%289,249
May 22, 20250.120.130.110.120.120.04%151,082
May 21, 20250.120.120.120.120.122.10%372,488
May 20, 20250.120.120.120.120.12-475,578
May 19, 20250.120.120.120.120.121.71%253,841
May 16, 20250.120.120.110.120.12-2.30%188,114
May 15, 20250.110.120.110.120.124.86%216,718
May 14, 20250.120.120.110.110.11-4.83%238,201
May 13, 20250.120.120.120.120.12-0.04%375,384
May 12, 20250.130.130.110.120.120.04%474,447
May 9, 20250.120.120.120.120.121.69%365,213
May 8, 20250.130.130.110.120.12-2.48%179,331
May 7, 20250.120.130.120.120.12-4.12%280,888
May 6, 20250.130.130.120.130.134.00%424,060
May 5, 20250.110.120.110.120.123.28%164,056
May 2, 20250.120.120.120.120.12-2.08%155,882
May 1, 20250.120.120.120.120.12-2.36%547,594
Apr 30, 20250.110.130.110.120.12-2.38%345,765
Apr 29, 20250.130.130.120.130.132.14%112,272