Guanajuato Silver Company Ltd. (GSVRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1190
+0.0020 (1.71%)
May 19, 2025, 3:46 PM EDT
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.75% | 384,100 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.76% | 92,928 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.35% | 416,542 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 3.92% | 538,522 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 361,248 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.70% | 942,598 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.62% | 513,771 |
| Apr 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.03% | 1,241,765 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.57% | 198,120 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.27% | 1,272,126 |
| Apr 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 15.68% | 934,699 |
| Apr 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.66% | 422,410 |
| Apr 9, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 16.94% | 590,248 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.77% | 1,051,611 |
| Apr 7, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.55% | 579,033 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.71% | 924,775 |
| Apr 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.37% | 514,150 |
| Apr 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 429,989 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.00% | 523,683 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -1.19% | 1,381,576 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.25% | 844,337 |
| Mar 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.99% | 589,037 |
| Mar 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.99% | 428,829 |
| Mar 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 528,374 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.25% | 113,968 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.28% | 418,669 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.65% | 332,078 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.67% | 557,586 |
| Mar 18, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 0.28% | 876,946 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 8.35% | 560,877 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.25% | 699,300 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.41% | 801,729 |
| Mar 12, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 11.54% | 602,101 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.34% | 270,627 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.32% | 403,787 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.68% | 945,863 |