Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada · Delayed Price · Currency is CAD 0.3650
-0.0100 (-2.67%)
Oct 24, 2025, 2:06 PM EDT
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 793,555 |
| Oct 23, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 2.74% | 3,213,447 |
| Oct 22, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 1.39% | 3,272,421 |
| Oct 21, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -7.69% | 6,416,535 |
| Oct 20, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 4,277,600 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -10.11% | 6,624,200 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -4.30% | 6,691,044 |
| Oct 15, 2025 | 0.43 | 0.47 | 0.42 | 0.47 | 0.47 | 10.71% | 7,713,134 |
| Oct 14, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 3.70% | 11,600,100 |
| Oct 10, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 10,102,517 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -2.33% | 9,561,200 |
| Oct 8, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -1.15% | 14,132,212 |
| Oct 7, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -2.25% | 4,015,418 |
| Oct 6, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | -2.20% | 5,492,000 |
| Oct 3, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -1.09% | 3,128,239 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.42 | 0.46 | 0.46 | -1.08% | 13,008,802 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -13.89% | 19,942,434 |
| Sep 30, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -6.90% | 2,387,200 |
| Sep 29, 2025 | 0.60 | 0.62 | 0.57 | 0.58 | 0.58 | 1.75% | 3,052,831 |
| Sep 26, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 1,961,600 |
| 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 |