Guanajuato Silver Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.39	0.39	0.38	0.38	0.38	4.17%	734,336
Oct 8, 2026	0.36	0.38	0.36	0.36	0.36	-2.70%	968,894
Oct 7, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	1,524,341
Oct 6, 2026	0.39	0.40	0.38	0.39	0.39	-	1,810,582
Oct 5, 2026	0.41	0.41	0.39	0.39	0.39	-4.94%	1,301,209
Oct 2, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	1,029,398
Oct 1, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	1,291,847
Sep 30, 2026	0.41	0.41	0.40	0.40	0.40	-	1,151,437
Sep 29, 2026	0.41	0.42	0.39	0.40	0.40	-2.47%	1,882,719
Sep 28, 2026	0.41	0.42	0.40	0.41	0.41	-4.71%	2,601,545
Sep 25, 2026	0.44	0.44	0.43	0.43	0.43	-	1,308,719
Sep 24, 2026	0.44	0.44	0.42	0.43	0.43	-4.49%	1,677,330
Sep 23, 2026	0.46	0.47	0.44	0.45	0.45	-8.25%	2,037,542
Sep 22, 2026	0.44	0.49	0.44	0.49	0.49	7.78%	2,797,685
Sep 21, 2026	0.46	0.46	0.44	0.45	0.45	-	1,200,290
Sep 18, 2026	0.46	0.46	0.43	0.45	0.45	1.12%	17,908,569
Sep 17, 2026	0.44	0.46	0.44	0.45	0.45	5.95%	2,430,301
Sep 16, 2026	0.44	0.44	0.41	0.42	0.42	-1.18%	2,559,880
Sep 15, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	877,487
Sep 14, 2026	0.42	0.45	0.42	0.43	0.43	-1.15%	2,339,612
Sep 11, 2026	0.45	0.46	0.44	0.44	0.44	-2.25%	1,075,479
Sep 10, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	1,588,305
Sep 9, 2026	0.46	0.47	0.46	0.46	0.46	2.22%	2,372,460
Sep 8, 2026	0.46	0.47	0.45	0.45	0.45	-4.26%	2,309,961
Sep 4, 2026	0.46	0.47	0.46	0.47	0.47	-2.08%	1,036,728
Sep 3, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	2,245,613
Sep 2, 2026	0.46	0.48	0.45	0.46	0.46	2.22%	3,099,906
Sep 1, 2026	0.46	0.48	0.45	0.45	0.45	-8.16%	4,648,266
Aug 31, 2026	0.49	0.50	0.48	0.49	0.49	3.16%	2,255,868
Aug 28, 2026	0.52	0.53	0.48	0.48	0.48	-5.00%	6,219,350
Aug 27, 2026	0.51	0.52	0.48	0.50	0.50	-5.66%	6,010,836
Aug 26, 2026	0.57	0.58	0.53	0.53	0.53	-10.17%	4,791,580
Aug 25, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	1,002,584
Aug 24, 2026	0.61	0.61	0.59	0.60	0.60	1.69%	1,831,909
Aug 21, 2026	0.60	0.61	0.58	0.59	0.59	-	4,848,121
Aug 20, 2026	0.55	0.60	0.53	0.59	0.59	7.27%	3,132,616
Aug 19, 2026	0.53	0.55	0.53	0.55	0.55	10.00%	1,793,548
Aug 18, 2026	0.52	0.52	0.50	0.50	0.50	-5.66%	1,487,595
Aug 17, 2026	0.53	0.56	0.52	0.53	0.53	-3.64%	1,369,307
Aug 14, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	597,146
Aug 13, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	1,074,802
Aug 12, 2026	0.59	0.59	0.54	0.54	0.54	-3.57%	1,435,343
Aug 11, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	1,133,264
Aug 10, 2026	0.54	0.58	0.53	0.58	0.58	9.43%	1,759,443
Aug 7, 2026	0.55	0.55	0.52	0.53	0.53	3.92%	1,253,962
Aug 6, 2026	0.49	0.52	0.49	0.51	0.51	-	1,334,439
Aug 5, 2026	0.50	0.52	0.48	0.51	0.51	8.51%	2,312,182
Aug 4, 2026	0.45	0.47	0.45	0.47	0.47	8.05%	2,373,878
Jul 31, 2026	0.45	0.45	0.44	0.44	0.44	-5.43%	947,860
Jul 30, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	519,702