Guanajuato Silver Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.51	0.56	0.50	0.52	0.52	-10.18%	1,937,594
Feb 4, 2026	0.62	0.62	0.54	0.58	0.58	0.14%	1,299,857
Feb 3, 2026	0.64	0.64	0.56	0.58	0.58	3.27%	2,103,082
Feb 2, 2026	0.59	0.62	0.54	0.56	0.56	-8.57%	2,253,080
Jan 30, 2026	0.58	0.65	0.55	0.61	0.61	-9.10%	5,913,014
Jan 29, 2026	0.73	0.73	0.64	0.67	0.67	-3.74%	3,234,621
Jan 28, 2026	0.79	0.79	0.66	0.70	0.70	-4.66%	2,829,409
Jan 27, 2026	0.72	0.77	0.67	0.73	0.73	0.97%	2,112,973
Jan 26, 2026	0.83	0.84	0.69	0.72	0.72	-4.78%	5,740,240
Jan 23, 2026	0.76	0.76	0.71	0.76	0.76	7.78%	3,847,749
Jan 22, 2026	0.61	0.71	0.59	0.70	0.70	19.51%	3,806,727
Jan 21, 2026	0.61	0.62	0.57	0.59	0.59	0.43%	1,130,914
Jan 20, 2026	0.65	0.65	0.58	0.59	0.59	5.52%	3,186,295
Jan 16, 2026	0.55	0.58	0.53	0.56	0.56	2.83%	1,933,144
Jan 15, 2026	0.53	0.55	0.51	0.54	0.54	-0.73%	1,104,748
Jan 14, 2026	0.54	0.56	0.51	0.55	0.55	3.53%	1,892,997
Jan 13, 2026	0.57	0.57	0.51	0.53	0.53	-0.68%	1,996,357
Jan 12, 2026	0.53	0.55	0.52	0.53	0.53	6.68%	1,865,053
Jan 9, 2026	0.48	0.50	0.48	0.50	0.50	2.43%	1,716,501
Jan 8, 2026	0.50	0.50	0.48	0.49	0.49	-3.52%	923,589
Jan 7, 2026	0.51	0.51	0.47	0.50	0.50	-2.58%	1,116,105
Jan 6, 2026	0.53	0.56	0.51	0.52	0.52	-1.30%	1,839,401
Jan 5, 2026	0.52	0.56	0.50	0.52	0.52	4.56%	1,821,724
Jan 2, 2026	0.51	0.54	0.49	0.50	0.50	2.88%	2,271,787
Dec 31, 2025	0.53	0.54	0.48	0.49	0.49	-8.97%	1,726,693
Dec 30, 2025	0.49	0.54	0.47	0.53	0.53	8.94%	2,042,265
Dec 29, 2025	0.50	0.51	0.47	0.49	0.49	-3.75%	2,455,802
Dec 26, 2025	0.50	0.52	0.49	0.51	0.51	5.36%	2,388,090
Dec 24, 2025	0.50	0.50	0.45	0.48	0.48	0.39%	1,121,203
Dec 23, 2025	0.48	0.50	0.45	0.48	0.48	4.09%	2,094,139
Dec 22, 2025	0.48	0.49	0.46	0.46	0.46	0.50%	2,174,354
Dec 19, 2025	0.47	0.47	0.43	0.46	0.46	2.27%	1,865,694
Dec 18, 2025	0.48	0.48	0.43	0.45	0.45	-2.66%	1,260,329
Dec 17, 2025	0.46	0.47	0.44	0.46	0.46	5.86%	1,484,912
Dec 16, 2025	0.44	0.44	0.42	0.44	0.44	1.77%	950,041
Dec 15, 2025	0.42	0.45	0.41	0.43	0.43	3.47%	1,884,095
Dec 12, 2025	0.43	0.44	0.39	0.41	0.41	-1.26%	1,793,593
Dec 11, 2025	0.40	0.44	0.39	0.42	0.42	7.69%	2,858,285
Dec 10, 2025	0.38	0.40	0.36	0.39	0.39	3.75%	1,923,464
Dec 9, 2025	0.36	0.39	0.36	0.38	0.38	8.05%	2,498,026
Dec 8, 2025	0.36	0.36	0.34	0.35	0.35	0.58%	1,054,081
Dec 5, 2025	0.36	0.37	0.34	0.35	0.35	-2.48%	1,559,108
Dec 4, 2025	0.38	0.38	0.33	0.35	0.35	-6.56%	2,982,262
Dec 3, 2025	0.37	0.40	0.36	0.38	0.38	2.04%	1,721,959
Dec 2, 2025	0.38	0.38	0.35	0.37	0.37	0.54%	1,815,798
Dec 1, 2025	0.39	0.40	0.37	0.37	0.37	0.16%	3,709,771
Nov 28, 2025	0.36	0.39	0.33	0.37	0.37	4.06%	5,044,480
Nov 26, 2025	0.34	0.36	0.32	0.36	0.36	13.42%	3,655,987
Nov 25, 2025	0.28	0.32	0.28	0.31	0.31	10.80%	1,552,978
Nov 24, 2025	0.25	0.29	0.25	0.28	0.28	12.10%	1,038,636