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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.53% | 549,598 |
| Jul 9, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.05% | 522,154 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.67% | 777,196 |
| Jul 7, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 9.97% | 1,447,750 |
| Jul 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.65% | 348,754 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.97% | 534,365 |
| Jul 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.90% | 334,274 |
| Jun 30, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.00% | 290,771 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.68% | 769,479 |
| Jun 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.78% | 558,351 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 695,277 |
| Jun 24, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -6.01% | 521,907 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.79% | 491,707 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.14% | 1,114,163 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.70% | 1,136,948 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.29% | 1,272,359 |
| Jun 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.67% | 459,070 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.94% | 370,551 |
| Jun 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.22% | 439,112 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.21% | 615,255 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.60% | 1,096,521 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 7.53% | 1,432,506 |
| Jun 6, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.12% | 1,568,896 |
| Jun 5, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 3.35% | 2,391,301 |
| Jun 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.52% | 1,123,044 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.36% | 1,188,475 |
| Jun 2, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 13.82% | 1,252,097 |
| May 30, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.38% | 503,346 |
| May 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.79% | 988,223 |
| May 28, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.07% | 1,229,668 |
| May 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 14.16% | 986,327 |
| May 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.97% | 289,249 |
| May 22, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.04% | 151,082 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.10% | 372,488 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 475,578 |
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 253,841 |
| May 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.30% | 188,114 |
| May 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.86% | 216,718 |
| May 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.83% | 238,201 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.04% | 375,384 |
| May 12, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.04% | 474,447 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 365,213 |
| May 8, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -2.48% | 179,331 |
| May 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.12% | 280,888 |
| May 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 424,060 |
| May 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.28% | 164,056 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.08% | 155,882 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.36% | 547,594 |
| Apr 30, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.38% | 345,765 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.14% | 112,272 |