Guanajuato Silver Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.47	0.48	0.46	0.46	0.46	-4.21%	1,435,049
Jul 7, 2026	0.52	0.52	0.48	0.48	0.48	-10.38%	1,825,119
Jul 6, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	540,225
Jul 3, 2026	0.53	0.54	0.52	0.54	0.54	3.85%	688,662
Jul 2, 2026	0.49	0.52	0.49	0.52	0.52	13.04%	1,986,832
Jun 30, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	782,868
Jun 29, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	1,022,548
Jun 26, 2026	0.45	0.47	0.45	0.46	0.46	3.41%	1,263,764
Jun 25, 2026	0.46	0.47	0.44	0.44	0.44	-1.12%	1,647,056
Jun 24, 2026	0.42	0.46	0.42	0.45	0.45	-	2,974,454
Jun 23, 2026	0.45	0.47	0.44	0.45	0.45	-5.32%	1,993,578
Jun 22, 2026	0.49	0.49	0.47	0.47	0.47	-1.05%	1,098,248
Jun 19, 2026	0.48	0.49	0.46	0.48	0.48	1.06%	1,885,422
Jun 18, 2026	0.51	0.53	0.47	0.47	0.47	-11.32%	5,678,894
Jun 17, 2026	0.53	0.57	0.52	0.53	0.53	-1.85%	1,727,578
Jun 16, 2026	0.54	0.55	0.52	0.54	0.54	1.89%	1,239,473
Jun 15, 2026	0.54	0.56	0.52	0.53	0.53	6.00%	1,032,249
Jun 12, 2026	0.50	0.51	0.48	0.50	0.50	3.09%	2,121,212
Jun 11, 2026	0.47	0.50	0.46	0.49	0.49	2.11%	2,531,219
Jun 10, 2026	0.46	0.49	0.45	0.48	0.48	2.15%	4,462,946
Jun 9, 2026	0.45	0.47	0.43	0.47	0.47	3.33%	3,979,593
Jun 8, 2026	0.49	0.50	0.45	0.45	0.45	-5.26%	3,698,124
Jun 5, 2026	0.52	0.53	0.48	0.48	0.48	-12.04%	4,902,902
Jun 4, 2026	0.57	0.58	0.54	0.54	0.54	-5.26%	2,587,497
Jun 3, 2026	0.58	0.59	0.55	0.57	0.57	-3.39%	948,469
Jun 2, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	695,714
Jun 1, 2026	0.56	0.60	0.55	0.57	0.57	-	1,187,213
May 29, 2026	0.60	0.61	0.57	0.57	0.57	-1.72%	1,408,673
May 28, 2026	0.56	0.60	0.56	0.58	0.58	1.75%	965,182