Guanajuato Silver Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.60	0.61	0.58	0.60	-	-4.03%	1,343,008
Apr 28, 2026	0.63	0.65	0.62	0.62	0.62	-7.46%	2,223,030
Apr 27, 2026	0.67	0.68	0.64	0.67	0.67	3.08%	1,610,731
Apr 24, 2026	0.65	0.68	0.65	0.65	0.65	-2.99%	1,970,021
Apr 23, 2026	0.64	0.67	0.64	0.67	0.67	3.08%	1,227,391
Apr 22, 2026	0.65	0.68	0.65	0.65	0.65	1.56%	996,255
Apr 21, 2026	0.67	0.67	0.63	0.64	0.64	-5.88%	3,461,406
Apr 20, 2026	0.69	0.70	0.67	0.68	0.68	-4.23%	1,799,917
Apr 17, 2026	0.69	0.73	0.69	0.71	0.71	7.58%	2,619,657
Apr 16, 2026	0.68	0.69	0.65	0.66	0.66	-2.94%	1,224,706
Apr 15, 2026	0.69	0.70	0.66	0.68	0.68	-1.45%	1,938,505
Apr 14, 2026	0.67	0.69	0.66	0.69	0.69	9.52%	2,561,136
Apr 13, 2026	0.62	0.65	0.61	0.63	0.63	1.61%	696,750
Apr 10, 2026	0.64	0.65	0.62	0.62	0.62	-4.62%	1,558,467
Apr 9, 2026	0.63	0.65	0.62	0.65	0.65	6.56%	2,542,347
Apr 8, 2026	0.65	0.66	0.61	0.61	0.61	3.39%	2,254,190
Apr 7, 2026	0.61	0.62	0.57	0.59	0.59	-	2,524,957
Apr 6, 2026	0.60	0.62	0.59	0.59	0.59	-3.28%	1,016,651
Apr 2, 2026	0.55	0.61	0.55	0.61	0.61	-3.17%	2,466,443
Apr 1, 2026	0.62	0.65	0.60	0.63	0.63	3.28%	2,749,191
Mar 31, 2026	0.55	0.63	0.55	0.61	0.61	19.61%	3,626,612
Mar 30, 2026	0.58	0.59	0.51	0.51	0.51	-5.56%	1,964,391
Mar 27, 2026	0.53	0.57	0.52	0.54	0.54	-	1,753,987
Mar 26, 2026	0.55	0.58	0.52	0.54	0.54	-6.90%	2,701,841
Mar 25, 2026	0.62	0.63	0.58	0.58	0.58	1.75%	2,825,793
Mar 24, 2026	0.54	0.59	0.53	0.57	0.57	7.55%	5,431,414
Mar 23, 2026	0.48	0.57	0.48	0.53	0.53	10.42%	5,108,304
Mar 20, 2026	0.53	0.54	0.48	0.48	0.48	-7.69%	4,275,369
Mar 19, 2026	0.50	0.55	0.49	0.52	0.52	-5.45%	3,567,147
Mar 18, 2026	0.56	0.58	0.55	0.55	0.55	-6.78%	3,514,614
Mar 17, 2026	0.63	0.64	0.59	0.59	0.59	-3.28%	4,174,880
Mar 16, 2026	0.58	0.62	0.58	0.61	0.61	1.67%	3,178,667
Mar 13, 2026	0.64	0.66	0.58	0.60	0.60	-7.69%	3,405,959
Mar 12, 2026	0.70	0.70	0.65	0.65	0.65	-5.80%	1,214,026
Mar 11, 2026	0.67	0.70	0.65	0.69	0.69	1.47%	1,446,903
Mar 10, 2026	0.70	0.73	0.68	0.68	0.68	4.62%	2,688,109
Mar 9, 2026	0.63	0.67	0.60	0.65	0.65	3.17%	1,974,079
Mar 6, 2026	0.63	0.66	0.62	0.63	0.63	1.61%	1,536,666
Mar 5, 2026	0.68	0.68	0.62	0.62	0.62	-7.46%	2,780,154
Mar 4, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	2,500,610
Mar 3, 2026	0.70	0.71	0.65	0.69	0.69	-9.21%	2,551,296
Mar 2, 2026	0.81	0.81	0.74	0.76	0.76	-5.00%	5,303,588
Feb 27, 2026	0.79	0.80	0.75	0.80	0.80	2.56%	4,192,700
Feb 26, 2026	0.72	0.78	0.69	0.78	0.78	8.33%	3,520,356
Feb 25, 2026	0.74	0.74	0.70	0.72	0.72	4.35%	2,364,467
Feb 24, 2026	0.69	0.70	0.67	0.69	0.69	-2.82%	3,160,365
Feb 23, 2026	0.79	0.79	0.69	0.71	0.71	-6.58%	6,391,328
Feb 20, 2026	0.66	0.77	0.66	0.76	0.76	18.75%	4,376,285
Feb 19, 2026	0.62	0.65	0.61	0.64	0.64	3.23%	2,461,503
Feb 18, 2026	0.62	0.64	0.61	0.62	0.62	6.90%	2,527,803