Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada · Delayed Price · Currency is CAD 0.3850
+0.0050 (1.32%)
Sep 5, 2025, 4:00 PM EDT
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 474,649 |
| Jul 15, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 1,036,043 |
| Jul 14, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | 1.45% | 3,148,638 |
| Jul 11, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 15.00% | 3,502,720 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,025,611 |
| Jul 9, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,145,800 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 1,769,900 |
| Jul 7, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 2,108,629 |
| Jul 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 680,947 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 539,715 |
| Jul 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 840,100 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 739,300 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 1,098,431 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,463,644 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 478,200 |