Skip to main content
Guanajuato Silver Company Ltd. (GSVRF)
OTCMKTS · Delayed Price · Currency is USD
0.125
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST

Guanajuato Silver Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.120.130.120.130.13-88,785
Dec 23, 20240.120.130.120.130.130.81%450,145
Dec 20, 20240.120.130.120.120.125.80%376,931
Dec 19, 20240.130.130.120.120.12-3.70%756,171
Dec 18, 20240.130.140.120.120.12-6.10%739,314
Dec 17, 20240.120.130.120.130.131.89%428,107
Dec 16, 20240.140.140.130.130.13-3.45%1,359,683
Dec 13, 20240.140.140.130.130.13-2.19%631,423
Dec 12, 20240.140.140.130.130.13-6.78%391,919
Dec 11, 20240.140.150.140.140.143.21%415,142
Dec 10, 20240.140.140.130.140.141.08%321,172
Dec 9, 20240.150.150.140.140.143.10%577,990
Dec 6, 20240.140.140.130.130.13-1.98%485,535
Dec 5, 20240.150.150.130.140.14-0.40%342,701
Dec 4, 20240.140.150.140.140.14-1.36%412,105
Dec 3, 20240.140.140.130.140.149.67%631,045
Dec 2, 20240.140.140.130.130.13-6.54%488,555
Nov 29, 20240.150.150.130.140.14-2.79%1,461,726
Nov 27, 20240.160.160.140.140.14-2.37%144,784
Nov 26, 20240.140.150.140.140.142.28%119,516
Nov 25, 20240.150.150.140.140.14-4.30%584,730
Nov 22, 20240.150.150.140.150.154.27%805,838
Nov 21, 20240.150.150.140.140.14-2.43%256,079
Nov 20, 20240.160.160.140.140.14-6.92%622,960
Nov 19, 20240.150.160.150.150.152.93%199,485
Nov 18, 20240.140.170.140.150.157.36%352,254
Nov 15, 20240.150.160.140.140.141.23%891,759
Nov 14, 20240.160.170.130.140.14-5.27%1,209,840
Nov 13, 20240.170.170.140.150.15-14.62%1,079,244
Nov 12, 20240.160.170.160.170.175.36%495,029
Nov 11, 20240.160.170.160.160.16-5.69%588,013
Nov 8, 20240.170.190.170.170.17-5.96%439,837
Nov 7, 20240.180.190.180.180.187.65%487,115
Nov 6, 20240.180.180.160.170.17-6.34%453,942
Nov 5, 20240.180.190.180.180.180.78%91,520
Nov 4, 20240.180.190.180.180.18-2.15%669,302
Nov 1, 20240.220.220.180.180.18-3.13%387,136
Oct 31, 20240.200.200.180.190.19-10.67%655,100
Oct 30, 20240.200.230.200.210.21-5.47%725,368
Oct 29, 20240.210.230.210.230.238.14%998,043
Oct 28, 20240.210.220.210.210.210.48%372,113
Oct 25, 20240.210.220.210.210.21-3.68%557,492
Oct 24, 20240.210.220.210.220.220.77%1,051,485
Oct 23, 20240.220.220.200.210.210.40%846,607
Oct 22, 20240.200.220.200.210.217.16%3,017,435
Oct 21, 20240.200.210.200.200.205.82%1,077,615
Oct 18, 20240.170.200.170.190.199.40%1,156,653
Oct 17, 20240.170.180.170.170.17-1.55%291,906
Oct 16, 20240.170.180.170.170.171.64%294,615
Oct 15, 20240.180.180.170.170.17-3.25%240,872
Oct 14, 20240.200.200.170.180.181.94%120,389
Oct 11, 20240.180.180.170.170.17-1.31%969,028
Oct 10, 20240.180.180.170.180.18-2.28%449,251
Oct 9, 20240.170.180.170.180.185.88%390,839
Oct 8, 20240.170.190.170.170.17-3.66%732,041
Oct 7, 20240.230.230.170.180.18-5.66%273,270
Oct 4, 20240.170.190.170.190.196.50%254,047
Oct 3, 20240.180.180.170.180.184.23%257,720
Oct 2, 20240.180.180.170.170.17-0.94%729,091
Oct 1, 20240.170.180.170.170.170.53%189,633
Sep 30, 20240.180.180.170.170.17-0.53%385,238
Sep 27, 20240.160.180.160.170.17-4.55%517,088
Sep 26, 20240.190.200.180.180.18-3.24%1,264,605
Sep 25, 20240.190.200.180.180.18-4.67%459,356
Sep 24, 20240.180.200.180.190.1910.13%1,122,478
Sep 23, 20240.180.190.170.180.18-4.35%524,817
Sep 20, 20240.180.180.160.180.1812.52%367,463
Sep 19, 20240.170.180.160.160.161.81%728,112
Sep 18, 20240.170.180.160.160.16-5.82%601,691
Sep 17, 20240.180.180.160.170.17-6.13%946,660
Sep 16, 20240.180.190.170.180.180.67%409,417
Sep 13, 20240.180.190.170.180.185.20%507,112
Sep 12, 20240.150.180.150.170.1712.13%594,623
Sep 11, 20240.150.150.140.150.155.06%612,679
Sep 10, 20240.140.150.140.150.15-2.81%438,399
Sep 9, 20240.150.150.140.150.151.05%403,989
Sep 6, 20240.160.160.150.150.15-5.20%749,202
Sep 5, 20240.140.160.140.160.162.43%283,237
Sep 4, 20240.150.160.150.150.151.48%349,934
Sep 3, 20240.150.170.150.150.15-10.14%705,175
Aug 30, 20240.180.180.160.170.17-3.25%90,321
Aug 29, 20240.170.170.160.170.170.88%826,499
Aug 28, 20240.170.180.160.170.17-4.89%408,937
Aug 27, 20240.180.180.170.180.18-0.94%261,164
Aug 26, 20240.190.190.170.180.18-0.82%329,159
Aug 23, 20240.180.200.180.180.180.55%442,607
Aug 22, 20240.200.200.170.180.18-4.21%303,990
Aug 21, 20240.190.190.180.190.193.46%171,303
Aug 20, 20240.200.210.180.180.18-6.06%1,221,233
Aug 19, 20240.190.200.190.200.203.99%254,512
Aug 16, 20240.180.200.180.190.191.84%278,229
Aug 15, 20240.170.190.170.180.189.04%129,805
Aug 14, 20240.170.180.160.170.17-2.14%138,220
Aug 13, 20240.180.180.170.170.17-0.23%95,550
Aug 12, 20240.160.180.160.170.178.37%221,435
Aug 9, 20240.160.170.160.160.16-2.11%151,366
Aug 8, 20240.160.170.150.160.164.04%335,785
Aug 7, 20240.150.180.150.160.16-6.21%642,132
Aug 6, 20240.180.180.160.170.17-7.48%581,249
Aug 5, 20240.170.180.150.180.182.23%386,436