Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada · Delayed Price · Currency is CAD 0.3150
-0.0250 (-7.35%)
Jul 18, 2025, 4:00 PM EDT
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 671,640 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 811,713 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 5.05% | 4,364,800 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.60% | 567,847 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 955,249 |
| Jun 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 1,419,340 |
| Jun 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 363,828 |
| Jun 13, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 312,605 |
| Jun 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 627,810 |
| Jun 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 598,737 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 1,149,100 |
| Jun 9, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 2,479,226 |
| Jun 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,495,600 |
| Jun 5, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 4.00% | 3,416,823 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,727,200 |
| Jun 3, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 1,544,000 |
| Jun 2, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.67% | 2,404,500 |
| May 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,044,600 |
| 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 |