Skip to main content
Guanajuato Silver Company Ltd. (TSXV: GSVR)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
+0.010 (5.26%)
Feb 4, 2025, 3:58 PM EST

Guanajuato Silver Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20250.200.210.190.200.205.26%493,771
Feb 3, 20250.200.200.190.190.19-5.00%455,600
Jan 31, 20250.200.210.190.200.202.56%450,113
Jan 30, 20250.190.210.190.200.208.33%827,606
Jan 29, 20250.180.180.180.180.18-83,013
Jan 28, 20250.180.180.180.180.182.86%153,400
Jan 27, 20250.180.180.170.180.18-5.41%417,600
Jan 24, 20250.190.190.180.190.19-153,246
Jan 23, 20250.190.190.180.190.19-2.63%307,300
Jan 22, 20250.190.190.180.190.195.56%432,306
Jan 21, 20250.180.190.180.180.18-344,726
Jan 20, 20250.190.190.180.180.18-5.26%317,500
Jan 17, 20250.180.190.180.190.19-164,020
Jan 16, 20250.190.200.190.190.19-218,100
Jan 15, 20250.190.190.180.190.195.56%164,600
Jan 14, 20250.180.190.180.180.182.86%349,500
Jan 13, 20250.190.190.170.180.18-5.41%354,300
Jan 10, 20250.200.200.190.190.19-5.13%196,600
Jan 9, 20250.200.200.190.200.202.63%212,800
Jan 8, 20250.190.190.180.190.195.56%195,700
Jan 7, 20250.190.190.180.180.18-246,000
Jan 6, 20250.190.190.180.180.18-5.26%287,704
Jan 3, 20250.200.200.190.190.19-2.56%188,900
Jan 2, 20250.180.200.180.200.2014.71%440,010
Dec 31, 20240.180.190.170.170.17-2.86%250,939
Dec 30, 20240.170.190.170.180.18-2.78%433,400
Dec 27, 20240.180.180.170.180.18-267,200
Dec 24, 20240.180.180.170.180.185.88%39,008
Dec 23, 20240.180.180.170.170.17-221,715
Dec 20, 20240.170.190.170.170.173.03%548,624
Dec 19, 20240.180.180.170.170.17-5.71%1,016,000
Dec 18, 20240.180.190.170.180.18-4.11%743,135
Dec 17, 20240.180.190.180.180.18-1.35%215,814
Dec 16, 20240.190.190.180.190.19-2.63%358,300
Dec 13, 20240.190.190.180.190.19-769,800
Dec 12, 20240.200.200.190.190.19-5.00%157,642
Dec 11, 20240.200.210.200.200.20-256,500
Dec 10, 20240.200.200.190.200.20-395,638
Dec 9, 20240.200.210.200.200.205.26%947,642
Dec 6, 20240.190.200.190.190.19-2.56%248,300
Dec 5, 20240.190.200.190.200.201.30%342,620
Dec 4, 20240.200.200.190.190.19-1.28%665,130
Dec 3, 20240.190.200.180.200.205.41%725,900
Dec 2, 20240.180.190.180.190.192.78%764,900
Nov 29, 20240.190.200.180.180.18-5.26%1,629,000
Nov 28, 20240.200.200.190.190.19-3.80%580,228
Nov 27, 20240.200.200.200.200.203.95%159,348
Nov 26, 20240.200.200.190.190.19-5.00%408,735
Nov 25, 20240.200.200.190.200.20-564,200
Nov 22, 20240.210.210.200.200.20-1,208,014
Nov 21, 20240.210.210.200.200.20-2.44%409,627
Nov 20, 20240.220.220.200.210.21-6.82%607,235
Nov 19, 20240.220.220.210.220.222.33%632,027
Nov 18, 20240.220.230.210.220.2210.26%899,700
Nov 15, 20240.210.220.190.200.208.33%8,413,700
Nov 14, 20240.210.240.180.180.18-14.29%5,401,516
Nov 13, 20240.240.240.200.210.21-6.67%3,627,945
Nov 12, 20240.230.240.220.230.23-2.17%938,600
Nov 11, 20240.230.230.220.230.23-6.12%1,255,202
Nov 8, 20240.250.250.240.250.25-5.77%398,838
Nov 7, 20240.260.260.250.260.264.00%484,033
Nov 6, 20240.230.250.230.250.25-778,500
Nov 5, 20240.260.260.250.250.25-254,719
Nov 4, 20240.250.270.250.250.25-5.66%834,300
Nov 1, 20240.270.280.260.270.271.92%637,128
Oct 31, 20240.280.280.260.260.26-11.86%1,528,200
Oct 30, 20240.310.320.290.300.30-4.84%1,551,300
Oct 29, 20240.300.320.300.310.313.33%1,365,801
Oct 28, 20240.290.300.290.300.303.45%802,800
Oct 25, 20240.290.300.290.290.29-3.33%655,900
Oct 24, 20240.300.300.290.300.30-1,727,510
Oct 23, 20240.300.300.280.300.30-1,556,600
Oct 22, 20240.280.300.270.300.309.09%4,254,700
Oct 21, 20240.280.290.270.280.287.84%1,885,917
Oct 18, 20240.240.280.240.260.268.51%2,420,237
Oct 17, 20240.240.240.230.240.242.17%233,143
Oct 16, 20240.240.250.230.230.23-1.08%474,500
Oct 15, 20240.240.240.230.230.23-1.06%1,352,900
Oct 11, 20240.250.250.240.240.24-3.09%524,708
Oct 10, 20240.240.250.230.240.241.04%1,527,400
Oct 9, 20240.240.240.230.240.242.13%487,100
Oct 8, 20240.230.250.230.240.24-714,443
Oct 7, 20240.250.250.230.240.24-6.00%676,400
Oct 4, 20240.240.260.240.250.252.04%1,509,919
Oct 3, 20240.240.250.230.250.254.26%941,749
Oct 2, 20240.240.240.230.240.241.08%1,369,600
Oct 1, 20240.230.240.230.230.23-414,438
Sep 30, 20240.240.240.230.230.23-1.06%1,548,300
Sep 27, 20240.240.240.230.240.24-4.08%674,725
Sep 26, 20240.260.260.240.250.25-1.01%2,283,400
Sep 25, 20240.270.270.250.250.25-3.88%1,281,900
Sep 24, 20240.240.260.240.260.267.29%1,732,923
Sep 23, 20240.240.250.240.240.24-4.00%617,000
Sep 20, 20240.240.250.230.250.2511.11%1,058,900
Sep 19, 20240.240.240.220.230.233.45%1,244,000
Sep 18, 20240.230.240.220.220.22-5.43%1,070,500
Sep 17, 20240.250.250.220.230.23-6.12%832,800
Sep 16, 20240.250.250.230.250.25-814,000
Sep 13, 20240.240.260.240.250.252.08%1,361,818
Sep 12, 20240.220.240.210.240.2414.29%1,148,200