Guanajuato Silver Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.79	0.80	0.75	0.80	0.80	2.56%	4,192,700
Feb 26, 2026	0.72	0.78	0.69	0.78	0.78	8.33%	3,520,356
Feb 25, 2026	0.74	0.74	0.70	0.72	0.72	4.35%	2,364,467
Feb 24, 2026	0.69	0.70	0.67	0.69	0.69	-2.82%	3,160,365
Feb 23, 2026	0.79	0.79	0.69	0.71	0.71	-6.58%	6,391,328
Feb 20, 2026	0.66	0.77	0.66	0.76	0.76	18.75%	4,376,285
Feb 19, 2026	0.62	0.65	0.61	0.64	0.64	3.23%	2,461,503
Feb 18, 2026	0.62	0.64	0.61	0.62	0.62	6.90%	2,527,803
Feb 17, 2026	0.61	0.64	0.58	0.58	0.58	-12.12%	6,789,560
Feb 13, 2026	0.67	0.69	0.65	0.66	0.66	3.13%	3,194,375
Feb 12, 2026	0.75	0.76	0.64	0.64	0.64	-14.67%	8,398,797
Feb 11, 2026	0.80	0.81	0.75	0.75	0.75	-3.85%	5,712,163
Feb 10, 2026	0.82	0.82	0.78	0.78	0.78	-3.70%	1,665,358
Feb 9, 2026	0.78	0.82	0.76	0.81	0.81	9.46%	3,664,412
Feb 6, 2026	0.73	0.75	0.70	0.74	0.74	4.23%	4,004,892
Feb 5, 2026	0.72	0.74	0.69	0.71	0.71	-8.97%	7,703,292
Feb 4, 2026	0.80	0.82	0.75	0.78	0.78	1.30%	6,247,244
Feb 3, 2026	0.82	0.84	0.76	0.77	0.77	2.67%	8,355,799
Feb 2, 2026	0.79	0.84	0.74	0.75	0.75	-6.25%	10,135,564
Jan 30, 2026	0.76	0.86	0.73	0.80	0.80	-12.09%	10,493,563
Jan 29, 2026	0.98	0.99	0.87	0.91	0.91	-2.15%	5,866,369
Jan 28, 2026	1.01	1.03	0.89	0.93	0.93	-7.00%	4,933,822
Jan 27, 2026	0.99	1.00	0.92	1.00	1.00	-	5,246,682
Jan 26, 2026	1.10	1.15	0.96	1.00	1.00	-3.85%	11,449,574
Jan 23, 2026	1.00	1.05	0.97	1.04	1.04	6.12%	7,382,005
Jan 22, 2026	0.83	0.99	0.82	0.98	0.98	18.07%	7,169,982
Jan 21, 2026	0.85	0.87	0.80	0.83	0.83	-	6,683,266
Jan 20, 2026	0.85	0.85	0.80	0.83	0.83	1.22%	5,357,338
Jan 19, 2026	0.81	0.85	0.81	0.82	0.82	5.13%	3,423,471
Jan 16, 2026	0.76	0.80	0.73	0.78	0.78	2.63%	8,624,535
Jan 15, 2026	0.70	0.76	0.70	0.76	0.76	2.70%	1,666,164
Jan 14, 2026	0.75	0.77	0.71	0.74	0.74	1.37%	5,207,618
Jan 13, 2026	0.77	0.78	0.71	0.73	0.73	-1.35%	3,746,551
Jan 12, 2026	0.75	0.76	0.73	0.74	0.74	5.71%	3,693,293
Jan 9, 2026	0.69	0.70	0.68	0.70	0.70	2.94%	2,470,523
Jan 8, 2026	0.67	0.68	0.66	0.68	0.68	-2.86%	3,177,318
Jan 7, 2026	0.69	0.71	0.67	0.70	0.70	-4.11%	2,891,174
Jan 6, 2026	0.74	0.74	0.70	0.73	0.73	1.39%	3,183,664
Jan 5, 2026	0.73	0.78	0.71	0.72	0.72	4.35%	3,417,242
Jan 2, 2026	0.71	0.75	0.67	0.69	0.69	2.99%	4,068,368
Dec 31, 2025	0.68	0.73	0.66	0.67	0.67	-5.63%	2,659,367
Dec 30, 2025	0.68	0.73	0.66	0.71	0.71	4.41%	4,212,515
Dec 29, 2025	0.66	0.70	0.64	0.68	0.68	1.49%	5,293,273
Dec 24, 2025	0.68	0.68	0.62	0.67	0.67	-	2,177,000
Dec 23, 2025	0.65	0.68	0.63	0.67	0.67	4.69%	3,140,060
Dec 22, 2025	0.66	0.67	0.63	0.64	0.64	-1.54%	2,896,825
Dec 19, 2025	0.62	0.65	0.60	0.65	0.65	4.84%	4,390,421
Dec 18, 2025	0.64	0.65	0.59	0.62	0.62	-3.13%	2,748,235
Dec 17, 2025	0.61	0.65	0.61	0.64	0.64	6.67%	4,035,278
Dec 16, 2025	0.57	0.61	0.57	0.60	0.60	1.69%	1,693,848