Guanajuato Silver Company Ltd. (GSVRF)
OTCMKTS · Delayed Price · Currency is USD
0.3500
+0.0041 (1.19%)
Dec 8, 2025, 4:00 PM EST
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 0.40% | 876,830 |
| Nov 20, 2025 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -6.83% | 782,435 |
| Nov 19, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 6.90% | 460,452 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.14% | 369,212 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.36% | 412,415 |
| Nov 14, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | -0.36% | 827,355 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.76% | 1,037,713 |
| Nov 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.58% | 1,601,450 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.47% | 785,640 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 8.69% | 1,495,289 |
| Nov 7, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.78% | 1,203,702 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.50% | 1,048,747 |
| Nov 5, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 8.39% | 1,186,591 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.26% | 1,230,690 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.84% | 1,801,656 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 778,091 |
| Oct 30, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,110,005 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.29% | 1,081,890 |
| Oct 28, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.24% | 605,977 |
| Oct 27, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -4.21% | 1,619,062 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.51% | 1,037,861 |
| Oct 23, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.95% | 1,444,207 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 4.96% | 1,504,367 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.04% | 2,645,753 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -3.30% | 2,090,270 |
| Oct 17, 2025 | 0.31 | 0.33 | 0.28 | 0.29 | 0.29 | -9.45% | 2,746,262 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -3.20% | 2,849,495 |
| Oct 15, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 10.29% | 2,520,748 |
| Oct 14, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -5.59% | 1,805,656 |
| Oct 13, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 9.49% | 2,337,636 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -2.47% | 4,036,675 |
| Oct 9, 2025 | 0.30 | 0.34 | 0.29 | 0.30 | 0.30 | -4.41% | 3,106,926 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.09% | 4,013,697 |
| Oct 7, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -2.59% | 2,448,349 |
| Oct 6, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.72% | 3,521,072 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -1.39% | 3,670,952 |
| Oct 2, 2025 | 0.35 | 0.35 | 0.30 | 0.33 | 0.33 | -1.28% | 5,932,780 |
| Oct 1, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -14.77% | 12,599,687 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -3.96% | 1,938,527 |
| Sep 29, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | - | 2,199,464 |