Skip to main content
Guanajuato Silver Company Ltd. (FRA:E35)
Germany flag Germany · Delayed Price · Currency is EUR
0.290
+0.011 (3.75%)
Last updated: Dec 5, 2025, 8:06 AM CET

Guanajuato Silver Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.320.280.280.280.71%255
Dec 4, 20250.310.310.280.280.28-8.20%-
Dec 3, 20250.310.310.310.310.311.67%-
Dec 2, 20250.300.300.300.300.30-6.25%-
Dec 1, 20250.320.330.320.320.32-1.08%3,995
Nov 28, 20250.300.320.280.320.3211.17%40,995
Nov 27, 20250.290.320.270.290.290.52%24,000
Nov 26, 20250.250.290.250.290.297.82%7,000
Nov 25, 20250.230.270.230.270.2731.62%500
Nov 24, 20250.200.200.200.200.20-0.97%-
Nov 21, 20250.200.220.200.210.211.48%18,700
Nov 20, 20250.220.220.200.200.201.50%-
Nov 19, 20250.200.200.200.200.20-1.48%-
Nov 18, 20250.200.200.200.200.20-9.58%-
Nov 17, 20250.220.220.220.220.227.42%-
Nov 14, 20250.230.230.210.210.21-10.30%-
Nov 13, 20250.250.250.230.230.236.15%-
Nov 12, 20250.220.220.220.220.22-3.73%-
Nov 11, 20250.230.230.230.230.235.31%-
Nov 10, 20250.210.220.210.220.229.34%-
Nov 7, 20250.200.200.200.200.202.27%-
Nov 6, 20250.200.200.190.190.196.14%-
Nov 5, 20250.180.210.180.180.18-5.49%1,080
Nov 4, 20250.200.220.180.190.19-4.46%26,750
Nov 3, 20250.200.200.200.200.20-1.22%-
Oct 31, 20250.200.200.200.200.20--
Oct 30, 20250.200.200.200.200.203.81%-
Oct 29, 20250.210.210.200.200.20--
Oct 28, 20250.200.200.190.200.20-1.50%25,000
Oct 27, 20250.210.210.200.200.20-16.67%-
Oct 24, 20250.220.240.220.240.244.35%12,000
Oct 23, 20250.210.240.210.230.2315.00%11,000
Oct 22, 20250.210.210.200.200.20-10.71%1,800
Oct 21, 20250.230.230.220.220.22-13.85%2,500
Oct 20, 20250.230.260.230.260.26-9.09%4,000
Oct 17, 20250.260.290.260.290.29-2.05%12,500
Oct 16, 20250.260.290.260.290.2916.80%20,500
Oct 15, 20250.250.250.250.250.25-0.79%-
Oct 14, 20250.250.250.250.250.250.80%-
Oct 13, 20250.250.250.250.250.25-4.21%-
Oct 10, 20250.250.280.230.260.26-8.58%34,227
Oct 9, 20250.250.290.250.290.2913.75%31,260
Oct 8, 20250.250.280.240.250.25-5.46%45,000
Oct 7, 20250.270.270.270.270.27-8.45%-
Oct 6, 20250.280.290.260.290.291.22%71,276
Oct 3, 20250.270.290.270.290.2915.52%7,000
Oct 2, 20250.270.300.250.250.25-17.20%11,000
Oct 1, 20250.320.320.300.300.30-14.91%24,000
Sep 30, 20250.340.350.340.350.35-2.09%11,000
Sep 29, 20250.350.380.350.360.369.27%12,742
Sep 26, 20250.340.350.330.330.335.28%11,000
Sep 25, 20250.310.310.310.310.310.97%-
Sep 24, 20250.310.350.310.310.310.16%31,000
Sep 23, 20250.310.360.310.310.31-8.44%36,100
Sep 22, 20250.350.350.340.340.347.31%47,000
Sep 19, 20250.260.320.260.310.317.16%98,100
Sep 18, 20250.270.300.270.290.29-0.17%41,500
Sep 17, 20250.250.300.250.290.294.81%37,650
Sep 16, 20250.280.280.280.280.28-6.50%11
Sep 15, 20250.330.330.300.300.306.38%35,000
Sep 12, 20250.260.300.260.280.28-2.42%49,500
Sep 11, 20250.260.290.260.290.2919.67%10,000
Sep 10, 20250.230.240.230.240.24-3.01%-
Sep 9, 20250.250.250.250.250.25-3.30%-
Sep 8, 20250.240.260.240.260.2616.52%21,276
Sep 5, 20250.220.220.220.220.221.14%-
Sep 4, 20250.220.220.220.220.22-6.62%-
Sep 3, 20250.210.230.210.230.236.36%-
Sep 2, 20250.180.220.180.220.2212.82%10,000
Sep 1, 20250.160.200.160.200.2024.36%93,809
Aug 29, 20250.150.160.150.160.16-2.00%-
Aug 28, 20250.160.170.160.160.16-3.61%3,850
Aug 27, 20250.170.170.170.170.1714.17%13
Aug 26, 20250.150.150.150.150.15-20.20%-
Aug 25, 20250.160.180.160.180.188.19%1,309
Aug 22, 20250.160.170.160.170.173.95%-
Aug 21, 20250.160.160.160.160.16--
Aug 20, 20250.160.160.160.160.16-10.00%-
Aug 19, 20250.180.180.180.180.18-0.33%10,000
Aug 18, 20250.180.180.180.180.189.06%-
Aug 15, 20250.170.170.170.170.17-0.36%-
Aug 14, 20250.170.170.170.170.17-16.48%-
Aug 13, 20250.160.200.160.200.2018.31%4,000
Aug 12, 20250.170.170.170.170.17-2.77%-
Aug 11, 20250.160.170.160.170.17-7.68%4,406
Aug 8, 20250.200.200.170.190.19-10.33%32,530
Aug 7, 20250.210.210.210.210.21-10.68%5,000
Aug 6, 20250.180.230.180.230.2317.94%800
Aug 5, 20250.200.200.200.200.2015.62%100
Aug 4, 20250.160.170.160.170.17-14.41%7,831
Aug 1, 20250.170.200.170.200.2012.26%2,000
Jul 31, 20250.180.180.180.180.18-6.30%-
Jul 30, 20250.190.190.190.190.192.14%-
Jul 29, 20250.190.190.190.190.19-1.48%-
Jul 28, 20250.190.190.190.190.19-5.77%-
Jul 25, 20250.190.200.190.200.204.58%10,000
Jul 24, 20250.190.190.190.190.19-3.80%-
Jul 23, 20250.200.200.200.200.201.42%-
Jul 22, 20250.200.200.200.200.20-8.16%-
Jul 21, 20250.180.210.180.210.218.01%18,418