Guanajuato Silver Company Ltd. (GSVRF)
OTCMKTS · Delayed Price · Currency is USD
0.2020
-0.0055 (-2.65%)
Aug 1, 2025, 3:54 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |