Skip to main content
Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.005 (-2.94%)
Mar 7, 2025, 3:59 PM EST

Guanajuato Silver Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 20250.170.170.160.170.17-2.94%1,530,171
Mar 6, 20250.170.180.170.170.17-1,039,600
Mar 5, 20250.170.180.170.170.17-2.86%2,899,500
Mar 4, 20250.180.180.160.180.18-2.78%484,500
Mar 3, 20250.170.180.170.180.185.88%601,500
Feb 28, 20250.170.180.170.170.17-408,700
Feb 27, 20250.180.180.170.170.17-5.56%260,034
Feb 26, 20250.170.180.170.180.185.88%654,900
Feb 25, 20250.180.180.170.170.17-8.11%1,229,600
Feb 24, 20250.190.200.180.190.19-2.63%450,704
Feb 21, 20250.200.200.190.190.19-5.00%792,423
Feb 20, 20250.200.210.200.200.20-402,023
Feb 19, 20250.210.210.190.200.20-4.76%677,409
Feb 18, 20250.200.210.190.210.217.69%1,536,715
Feb 14, 20250.210.220.200.200.20-1,819,500
Feb 13, 20250.190.200.190.200.205.41%685,108
Feb 12, 20250.190.200.190.190.19-5.13%892,040
Feb 11, 20250.200.200.190.200.20-2.50%451,102
Feb 10, 20250.210.210.190.200.20-2.44%409,500
Feb 7, 20250.210.220.200.210.21-2.38%638,200
Feb 6, 20250.210.210.200.210.21-491,600
Feb 5, 20250.210.210.210.210.215.00%678,100
Feb 4, 20250.200.210.190.200.205.26%493,800
Feb 3, 20250.200.200.190.190.19-5.00%455,600
Jan 31, 20250.200.210.190.200.202.56%450,113
Jan 30, 20250.190.210.190.200.208.33%827,606
Jan 29, 20250.180.180.180.180.18-83,013
Jan 28, 20250.180.180.180.180.182.86%153,400
Jan 27, 20250.180.180.170.180.18-5.41%417,600
Jan 24, 20250.190.190.180.190.19-153,246
Jan 23, 20250.190.190.180.190.19-2.63%307,300
Jan 22, 20250.190.190.180.190.195.56%432,306
Jan 21, 20250.180.190.180.180.18-344,726
Jan 20, 20250.190.190.180.180.18-5.26%317,500
Jan 17, 20250.180.190.180.190.19-164,020
Jan 16, 20250.190.200.190.190.19-218,100
Jan 15, 20250.190.190.180.190.195.56%164,600
Jan 14, 20250.180.190.180.180.182.86%349,500
Jan 13, 20250.190.190.170.180.18-5.41%354,300
Jan 10, 20250.200.200.190.190.19-5.13%196,600
Jan 9, 20250.200.200.190.200.202.63%212,800
Jan 8, 20250.190.190.180.190.195.56%195,700
Jan 7, 20250.190.190.180.180.18-246,000
Jan 6, 20250.190.190.180.180.18-5.26%287,704
Jan 3, 20250.200.200.190.190.19-2.56%188,900
Jan 2, 20250.180.200.180.200.2014.71%440,010
Dec 31, 20240.180.190.170.170.17-2.86%250,939
Dec 30, 20240.170.190.170.180.18-2.78%433,400
Dec 27, 20240.180.180.170.180.18-267,200
Dec 24, 20240.180.180.170.180.185.88%39,008