Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada
· Delayed Price · Currency is CAD 0.1750
+0.0050 (2.94%)
Apr 24, 2025, 4:00 PM EDT
Guanajuato Silver Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 305,100 |
| Apr 23, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.45% | 745,781 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.29% | 187,316 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 430,700 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 312,000 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 914,215 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 249,500 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 743,100 |
| Apr 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 1,735,900 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 710,324 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 1,172,534 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 781,100 |
| Apr 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 964,116 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 1,755,800 |
| Apr 3, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 343,948 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 1,078,533 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 353,400 |
| Mar 31, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 1,466,400 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 1,380,820 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 355,811 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 404,602 |
| Mar 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 520,720 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 125,900 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 787,000 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 455,800 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 604,000 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 1,030,600 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 854,029 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 646,700 |
| Mar 13, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,536,447 |
| Mar 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 13.04% | 971,500 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.55% | 553,939 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 702,400 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,530,200 |
| Mar 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,039,600 |
| Mar 5, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,899,500 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 484,500 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 601,500 |
| Feb 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 408,700 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 260,034 |
| Feb 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 654,900 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 1,229,600 |
| Feb 24, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 450,704 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 792,423 |
| Feb 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 402,023 |
| Feb 19, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 677,409 |
| Feb 18, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 1,536,715 |
| Feb 14, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 1,819,500 |
| Feb 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 685,108 |
| Feb 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 892,040 |