Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada
· Delayed Price · Currency is CAD 0.2100
-0.0100 (-4.55%)
May 30, 2025, 3:59 PM EDT
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 503,278 |
| May 29, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 2,626,300 |
| May 28, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 3,205,219 |
| May 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.29% | 2,946,631 |
| May 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 1,141,546 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,374,405 |
| May 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 730,139 |
| May 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.49% | 659,000 |
| May 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.69% | 1,578,000 |
| May 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,572,400 |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 399,800 |
| May 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 475,100 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 280,412 |
| May 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,210,200 |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 311,200 |
| May 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 467,034 |
| May 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 552,300 |
| May 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 422,200 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 502,217 |
| May 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 149,840 |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 554,842 |
| Apr 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,799,239 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 526,037 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 562,710 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 350,723 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 530,600 |
| Apr 23, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.45% | 745,800 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.29% | 187,316 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 430,700 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 312,000 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 914,215 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 249,500 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 743,100 |
| Apr 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 1,735,900 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 710,324 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 1,172,534 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 781,100 |
| Apr 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 964,116 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 1,755,800 |
| Apr 3, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 343,948 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 1,078,533 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 353,400 |
| Mar 31, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 1,466,400 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 1,380,820 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 355,811 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 404,602 |
| Mar 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 520,720 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 125,900 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 787,000 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 455,800 |