Guanajuato Silver Company Ltd. (GSVRF)
OTCMKTS · Delayed Price · Currency is USD
0.2602
-0.0048 (-1.81%)
Oct 24, 2025, 3:52 PM EDT
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.51% | 1,034,959 |
| 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 | -1.27% | 5,932,780 |
| Oct 1, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -14.78% | 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 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 0.27% | 3,098,607 |
| Sep 25, 2025 | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | 2.69% | 2,039,209 |
| Sep 24, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 5.95% | 986,466 |
| Sep 23, 2025 | 0.41 | 0.43 | 0.37 | 0.37 | 0.37 | -6.02% | 2,967,112 |
| Sep 22, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 8.60% | 3,864,740 |
| Sep 19, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 14.30% | 2,653,431 |
| Sep 18, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -2.62% | 697,962 |
| 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 |