Guanajuato Silver Company Ltd. (GSVRF)
OTCMKTS · Delayed Price · Currency is USD
0.3300
+0.0019 (0.58%)
Sep 17, 2025, 3:55 PM EDT
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 0.58% | 1,927,617 |
| Sep 16, 2025 | 0.35 | 0.37 | 0.32 | 0.33 | 0.33 | -6.78% | 2,597,176 |
| Sep 15, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -3.57% | 3,690,154 |
| Sep 12, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 10.61% | 4,803,782 |
| Sep 11, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 3.29% | 3,195,548 |
| Sep 10, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.86% | 2,460,504 |
| Sep 9, 2025 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | -2.95% | 1,971,527 |
| Sep 8, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | 5.08% | 4,391,687 |
| Sep 5, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 0.98% | 2,121,881 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.07% | 2,069,126 |
| Sep 3, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 3.70% | 4,773,561 |
| Sep 2, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 28.86% | 8,156,665 |
| Aug 29, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 5.19% | 1,936,766 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.57% | 1,706,339 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 706,802 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.77% | 746,109 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -1.94% | 2,147,040 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.78% | 1,561,603 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.05% | 1,175,850 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.29% | 513,399 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.04% | 503,885 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -6.94% | 510,026 |
| Aug 15, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 9.40% | 940,099 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.53% | 329,235 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -1.89% | 282,210 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.26% | 494,837 |
| Aug 11, 2025 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | 4.29% | 1,173,611 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -15.69% | 2,861,055 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 5.03% | 597,568 |
| Aug 6, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 3.28% | 704,498 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.03% | 784,273 |
| Aug 4, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 8.87% | 549,035 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.65% | 398,491 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -5.72% | 863,379 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.46% | 1,041,718 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.31% | 446,924 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.19% | 400,298 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.24% | 1,161,301 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | 423,978 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.90% | 711,451 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.21% | 1,525,709 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.85% | 929,983 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.94% | 1,010,151 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.56% | 532,846 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.39% | 507,162 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -4.63% | 1,012,832 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 2,453,017 |
| Jul 11, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 13.69% | 2,682,988 |
| 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 |