Guanajuato Silver Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.46	0.47	0.44	0.44	0.44	-3.30%	1,046,365
Jul 28, 2026	0.45	0.46	0.43	0.46	0.46	1.11%	724,027
Jul 27, 2026	0.46	0.47	0.45	0.45	0.45	1.12%	1,637,286
Jul 24, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	765,923
Jul 23, 2026	0.45	0.46	0.44	0.46	0.46	-5.21%	1,061,813
Jul 22, 2026	0.46	0.50	0.46	0.48	0.48	7.87%	2,328,851
Jul 21, 2026	0.45	0.46	0.43	0.45	0.45	5.95%	3,129,833
Jul 20, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	642,725
Jul 17, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	1,250,767
Jul 16, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	1,698,092
Jul 15, 2026	0.47	0.48	0.44	0.45	0.45	-5.26%	1,310,250
Jul 14, 2026	0.48	0.49	0.47	0.48	0.48	2.15%	790,862
Jul 13, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	668,092
Jul 10, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	891,433
Jul 9, 2026	0.48	0.50	0.48	0.48	0.48	4.40%	1,098,019