Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada · Delayed Price · Currency is CAD 0.5700
-0.0100 (-1.72%)
Sep 26, 2025, 4:00 PM EDT
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 1,961,971 |
| Sep 25, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 7.41% | 1,772,818 |
| Sep 24, 2025 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | 3.85% | 1,960,846 |
| Sep 23, 2025 | 0.58 | 0.60 | 0.51 | 0.52 | 0.52 | -3.70% | 5,809,503 |
| Sep 22, 2025 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | 8.00% | 4,604,100 |
| Sep 19, 2025 | 0.46 | 0.51 | 0.46 | 0.50 | 0.50 | 12.36% | 2,498,715 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -2.20% | 1,919,031 |
| Sep 17, 2025 | 0.44 | 0.48 | 0.43 | 0.46 | 0.46 | 1.11% | 3,381,603 |
| Sep 16, 2025 | 0.49 | 0.51 | 0.44 | 0.45 | 0.45 | -7.22% | 4,050,300 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -4.90% | 4,537,202 |
| Sep 12, 2025 | 0.48 | 0.52 | 0.47 | 0.51 | 0.51 | 13.33% | 5,571,400 |
| Sep 11, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | - | 3,714,000 |
| Sep 10, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 13.92% | 2,705,511 |
| Sep 9, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -2.47% | 2,577,300 |
| Sep 8, 2025 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 5.19% | 4,431,549 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 1.32% | 2,108,660 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 3,131,500 |
| Sep 3, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 4.17% | 6,638,936 |
| Sep 2, 2025 | 0.32 | 0.37 | 0.32 | 0.36 | 0.36 | 26.32% | 12,550,120 |
| Aug 29, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 3,618,726 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -7.02% | 3,227,132 |
| Aug 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 1,843,100 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 2,930,649 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,468,600 |
| Aug 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 8,235,200 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,427,500 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,492,200 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 995,128 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.17% | 1,489,402 |
| Aug 15, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 8.62% | 1,469,828 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 972,500 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,293,800 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,073,900 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 5.36% | 4,877,411 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -17.65% | 7,680,000 |
| Aug 7, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 2,070,231 |
| Aug 6, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | 3.23% | 1,681,600 |
| Aug 5, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 12.73% | 1,507,426 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 578,731 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.92% | 1,264,600 |
| Jul 30, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -7.58% | 1,760,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 549,249 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 782,400 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,227,800 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 630,600 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 914,407 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 1,465,334 |
| Jul 21, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 7.94% | 1,154,427 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -7.35% | 1,345,900 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 1.49% | 380,702 |