Skip to main content
Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada flag Canada · Delayed Price · Currency is CAD
0.485
-0.010 (-2.02%)
At close: Dec 5, 2025

Guanajuato Silver Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.510.470.490.49-2.02%5,379,540
Dec 4, 20250.500.510.460.500.50-6.60%6,498,719
Dec 3, 20250.520.540.500.530.531.92%1,988,259
Dec 2, 20250.520.520.490.520.52-3,783,541
Dec 1, 20250.540.560.520.520.524.00%5,852,319
Nov 28, 20250.510.520.470.500.502.04%8,541,952
Nov 27, 20250.500.500.470.490.49-1.01%1,132,547
Nov 26, 20250.460.520.450.500.5011.24%11,229,985
Nov 25, 20250.420.450.410.450.459.88%5,226,648
Nov 24, 20250.380.410.370.410.4114.08%2,821,985
Nov 21, 20250.350.370.350.360.361.43%7,059,446
Nov 20, 20250.380.390.350.350.35-5.41%1,308,019
Nov 19, 20250.370.390.360.370.375.71%1,931,606
Nov 18, 20250.360.380.350.350.35-1.41%1,148,331
Nov 17, 20250.380.390.360.360.36-8.97%1,324,156
Nov 14, 20250.360.390.360.390.39-2,073,558
Nov 13, 20250.420.420.380.390.39-6.02%2,627,676
Nov 12, 20250.390.420.390.420.429.21%3,876,788
Nov 11, 20250.400.400.370.380.38-2.56%1,471,893
Nov 10, 20250.380.400.380.390.399.86%2,293,521
Nov 7, 20250.360.370.340.360.362.90%1,751,598
Nov 6, 20250.350.350.330.350.351.47%1,913,127
Nov 5, 20250.330.340.310.340.347.94%5,927,454
Nov 4, 20250.330.330.310.320.32-5.97%2,254,848
Nov 3, 20250.360.360.330.340.34-2.90%1,914,884
Oct 31, 20250.360.370.350.350.35-2.82%2,755,949
Oct 30, 20250.350.370.340.360.364.41%2,842,060
Oct 29, 20250.360.370.340.340.341.49%3,178,661
Oct 28, 20250.340.360.340.340.34-4.29%2,071,051
Oct 27, 20250.360.360.330.350.35-4.11%2,361,982
Oct 24, 20250.360.380.360.370.37-2.67%3,314,881
Oct 23, 20250.380.390.360.380.382.74%3,213,447
Oct 22, 20250.350.370.340.370.371.39%3,272,421
Oct 21, 20250.370.380.350.360.36-7.69%6,416,535
Oct 20, 20250.410.410.390.390.39-2.50%4,277,561
Oct 17, 20250.430.430.390.400.40-10.11%6,624,197
Oct 16, 20250.470.470.440.450.45-4.30%6,691,044
Oct 15, 20250.430.470.420.470.4710.71%7,713,134
Oct 14, 20250.420.430.410.420.423.70%11,600,088
Oct 10, 20250.410.420.400.410.41-3.57%10,102,517
Oct 9, 20250.450.450.410.420.42-2.33%9,561,164
Oct 8, 20250.440.450.420.430.43-1.15%14,132,212
Oct 7, 20250.440.450.420.440.44-2.25%4,015,418
Oct 6, 20250.440.470.440.450.45-2.20%5,491,986
Oct 3, 20250.460.470.440.460.46-1.09%3,128,239
Oct 2, 20250.470.470.420.460.46-1.08%13,008,802
Oct 1, 20250.480.480.450.470.47-13.89%19,942,434
Sep 30, 20250.550.560.530.540.54-6.90%2,387,174
Sep 29, 20250.600.620.570.580.581.75%3,052,831
Sep 26, 20250.590.600.570.570.57-1.72%1,961,551
Sep 25, 20250.550.590.550.580.587.41%1,772,818
Sep 24, 20250.550.560.520.540.543.85%1,960,846
Sep 23, 20250.580.600.510.520.52-3.70%5,809,503
Sep 22, 20250.540.570.530.540.548.00%4,604,054
Sep 19, 20250.460.510.460.500.5012.36%2,488,715
Sep 18, 20250.480.480.440.450.45-2.20%1,919,031
Sep 17, 20250.440.480.430.460.461.11%3,381,603
Sep 16, 20250.490.510.440.450.45-7.22%4,050,258
Sep 15, 20250.520.520.480.490.49-4.90%4,537,202
Sep 12, 20250.480.520.470.510.5113.33%5,571,391
Sep 11, 20250.440.470.430.450.45-3,714,000
Sep 10, 20250.400.450.400.450.4513.92%2,705,511
Sep 9, 20250.420.420.380.400.40-2.47%2,577,299
Sep 8, 20250.400.440.400.410.415.19%4,431,549
Sep 5, 20250.400.400.370.390.391.32%2,098,660
Sep 4, 20250.380.380.360.380.381.33%3,131,478
Sep 3, 20250.370.400.360.380.384.17%6,638,936
Sep 2, 20250.320.370.320.360.3626.32%12,550,120
Aug 29, 20250.260.290.260.290.297.55%3,618,726
Aug 28, 20250.280.280.260.270.27-7.02%3,227,132
Aug 27, 20250.280.290.280.290.29-1.72%1,843,052
Aug 26, 20250.290.290.280.290.291.75%2,930,649
Aug 25, 20250.290.290.280.290.29-2,468,550
Aug 22, 20250.280.290.280.290.29-8,235,165
Aug 21, 20250.280.290.280.290.29-2,427,486
Aug 20, 20250.280.290.280.290.29-2,492,199
Aug 19, 20250.310.310.280.290.29-6.56%995,128
Aug 18, 20250.320.320.290.310.31-3.17%1,489,402
Aug 15, 20250.290.320.280.320.328.62%1,469,828
Aug 14, 20250.300.300.280.290.29-972,466
Aug 13, 20250.300.300.290.290.29-1,293,762
Aug 12, 20250.300.300.290.290.29-1.69%1,073,873
Aug 11, 20250.280.300.270.300.305.36%4,877,411
Aug 8, 20250.290.290.270.280.28-17.65%7,679,961
Aug 7, 20250.340.340.330.340.346.25%2,069,731
Aug 6, 20250.340.350.320.320.323.23%1,681,594
Aug 5, 20250.290.310.290.310.3112.73%1,507,426
Aug 1, 20250.290.300.270.280.28-5.17%578,731
Jul 31, 20250.290.300.280.290.29-4.92%1,264,585
Jul 30, 20250.310.320.300.310.31-7.58%1,759,953
Jul 29, 20250.330.330.310.330.333.13%549,249
Jul 28, 20250.320.330.310.320.32-782,350
Jul 25, 20250.320.320.310.320.32-1,227,757
Jul 24, 20250.330.330.320.320.32-3.03%630,575
Jul 23, 20250.350.350.330.330.33-2.94%913,907
Jul 22, 20250.340.340.330.340.34-1,465,334
Jul 21, 20250.330.350.320.340.347.94%1,154,427
Jul 18, 20250.340.340.310.320.32-7.35%1,345,889
Jul 17, 20250.340.340.320.340.341.49%380,702
Jul 16, 20250.340.340.330.340.341.52%474,649