Guanajuato Silver Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.76	0.86	0.73	0.80	0.80	-12.09%	10,493,563
Jan 29, 2026	0.98	0.99	0.87	0.91	0.91	-2.15%	5,866,369
Jan 28, 2026	1.01	1.03	0.89	0.93	0.93	-7.00%	4,933,822
Jan 27, 2026	0.99	1.00	0.92	1.00	1.00	-	5,246,682
Jan 26, 2026	1.10	1.15	0.96	1.00	1.00	-3.85%	11,449,574
Jan 23, 2026	1.00	1.05	0.97	1.04	1.04	6.12%	7,382,005
Jan 22, 2026	0.83	0.99	0.82	0.98	0.98	18.07%	7,169,982
Jan 21, 2026	0.85	0.87	0.80	0.83	0.83	-	6,683,266
Jan 20, 2026	0.85	0.85	0.80	0.83	0.83	1.22%	5,357,338
Jan 19, 2026	0.81	0.85	0.81	0.82	0.82	5.13%	3,423,471
Jan 16, 2026	0.76	0.80	0.73	0.78	0.78	2.63%	8,624,535
Jan 15, 2026	0.70	0.76	0.70	0.76	0.76	2.70%	1,666,164
Jan 14, 2026	0.75	0.77	0.71	0.74	0.74	1.37%	5,207,618
Jan 13, 2026	0.77	0.78	0.71	0.73	0.73	-1.35%	3,746,551
Jan 12, 2026	0.75	0.76	0.73	0.74	0.74	5.71%	3,693,293
Jan 9, 2026	0.69	0.70	0.68	0.70	0.70	2.94%	2,470,523
Jan 8, 2026	0.67	0.68	0.66	0.68	0.68	-2.86%	3,177,318
Jan 7, 2026	0.69	0.71	0.67	0.70	0.70	-4.11%	2,891,174
Jan 6, 2026	0.74	0.74	0.70	0.73	0.73	1.39%	3,183,664
Jan 5, 2026	0.73	0.78	0.71	0.72	0.72	4.35%	3,417,242
Jan 2, 2026	0.71	0.75	0.67	0.69	0.69	2.99%	4,068,368
Dec 31, 2025	0.68	0.73	0.66	0.67	0.67	-5.63%	2,659,367
Dec 30, 2025	0.68	0.73	0.66	0.71	0.71	4.41%	4,212,515
Dec 29, 2025	0.66	0.70	0.64	0.68	0.68	1.49%	5,293,273
Dec 24, 2025	0.68	0.68	0.62	0.67	0.67	-	2,177,000
Dec 23, 2025	0.65	0.68	0.63	0.67	0.67	4.69%	3,140,060
Dec 22, 2025	0.66	0.67	0.63	0.64	0.64	-1.54%	2,896,825
Dec 19, 2025	0.62	0.65	0.60	0.65	0.65	4.84%	4,390,421
Dec 18, 2025	0.64	0.65	0.59	0.62	0.62	-3.13%	2,748,235
Dec 17, 2025	0.61	0.65	0.61	0.64	0.64	6.67%	4,035,278
Dec 16, 2025	0.57	0.61	0.57	0.60	0.60	1.69%	1,693,848
Dec 15, 2025	0.59	0.61	0.57	0.59	0.59	3.51%	3,743,992
Dec 12, 2025	0.61	0.61	0.54	0.57	0.57	-1.72%	3,283,180
Dec 11, 2025	0.55	0.60	0.55	0.58	0.58	7.41%	5,479,289
Dec 10, 2025	0.53	0.55	0.50	0.54	0.54	3.85%	2,783,251
Dec 9, 2025	0.50	0.54	0.50	0.52	0.52	7.22%	2,240,759
Dec 8, 2025	0.47	0.49	0.47	0.49	0.49	-	1,396,509
Dec 5, 2025	0.49	0.51	0.47	0.49	0.49	-2.02%	5,379,540
Dec 4, 2025	0.50	0.51	0.46	0.50	0.50	-6.60%	6,498,719
Dec 3, 2025	0.52	0.54	0.50	0.53	0.53	1.92%	1,988,259
Dec 2, 2025	0.52	0.52	0.49	0.52	0.52	-	3,783,541
Dec 1, 2025	0.54	0.56	0.52	0.52	0.52	4.00%	5,852,319
Nov 28, 2025	0.51	0.52	0.47	0.50	0.50	2.04%	8,541,952
Nov 27, 2025	0.50	0.50	0.47	0.49	0.49	-1.01%	1,132,547
Nov 26, 2025	0.46	0.52	0.45	0.50	0.50	11.24%	11,229,985
Nov 25, 2025	0.42	0.45	0.41	0.45	0.45	9.88%	5,226,648
Nov 24, 2025	0.38	0.41	0.37	0.41	0.41	14.08%	2,821,985
Nov 21, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	7,059,446
Nov 20, 2025	0.38	0.39	0.35	0.35	0.35	-5.41%	1,308,019
Nov 19, 2025	0.37	0.39	0.36	0.37	0.37	5.71%	1,931,606