Skip to main content
Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada flag Canada · Delayed Price · Currency is CAD
0.630
+0.010 (1.61%)
At close: Mar 6, 2026

Guanajuato Silver Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.630.660.620.630.631.61%1,536,666
Mar 5, 20260.680.680.620.620.62-7.46%2,780,154
Mar 4, 20260.700.700.670.670.67-2.90%2,500,610
Mar 3, 20260.700.710.650.690.69-9.21%2,551,296
Mar 2, 20260.810.810.740.760.76-5.00%5,303,588
Feb 27, 20260.790.800.750.800.802.56%4,192,700
Feb 26, 20260.720.780.690.780.788.33%3,520,356
Feb 25, 20260.740.740.700.720.724.35%2,364,467
Feb 24, 20260.690.700.670.690.69-2.82%3,160,365
Feb 23, 20260.790.790.690.710.71-6.58%6,391,328
Feb 20, 20260.660.770.660.760.7618.75%4,376,285
Feb 19, 20260.620.650.610.640.643.23%2,461,503
Feb 18, 20260.620.640.610.620.626.90%2,527,803
Feb 17, 20260.610.640.580.580.58-12.12%6,789,560
Feb 13, 20260.670.690.650.660.663.13%3,194,375
Feb 12, 20260.750.760.640.640.64-14.67%8,398,797
Feb 11, 20260.800.810.750.750.75-3.85%5,712,163
Feb 10, 20260.820.820.780.780.78-3.70%1,665,358
Feb 9, 20260.780.820.760.810.819.46%3,664,412
Feb 6, 20260.730.750.700.740.744.23%4,004,892
Feb 5, 20260.720.740.690.710.71-8.97%7,703,292
Feb 4, 20260.800.820.750.780.781.30%6,247,244
Feb 3, 20260.820.840.760.770.772.67%8,355,799
Feb 2, 20260.790.840.740.750.75-6.25%10,135,564
Jan 30, 20260.760.860.730.800.80-12.09%10,493,563
Jan 29, 20260.980.990.870.910.91-2.15%5,866,369
Jan 28, 20261.011.030.890.930.93-7.00%4,933,822
Jan 27, 20260.991.000.921.001.00-5,246,682
Jan 26, 20261.101.150.961.001.00-3.85%11,449,574
Jan 23, 20261.001.050.971.041.046.12%7,382,005
Jan 22, 20260.830.990.820.980.9818.07%7,169,982
Jan 21, 20260.850.870.800.830.83-6,683,266
Jan 20, 20260.850.850.800.830.831.22%5,357,338
Jan 19, 20260.810.850.810.820.825.13%3,423,471
Jan 16, 20260.760.800.730.780.782.63%8,624,535
Jan 15, 20260.700.760.700.760.762.70%1,666,164
Jan 14, 20260.750.770.710.740.741.37%5,207,618
Jan 13, 20260.770.780.710.730.73-1.35%3,746,551
Jan 12, 20260.750.760.730.740.745.71%3,693,293
Jan 9, 20260.690.700.680.700.702.94%2,470,523
Jan 8, 20260.670.680.660.680.68-2.86%3,177,318
Jan 7, 20260.690.710.670.700.70-4.11%2,891,174
Jan 6, 20260.740.740.700.730.731.39%3,183,664
Jan 5, 20260.730.780.710.720.724.35%3,417,242
Jan 2, 20260.710.750.670.690.692.99%4,068,368
Dec 31, 20250.680.730.660.670.67-5.63%2,659,367
Dec 30, 20250.680.730.660.710.714.41%4,212,515
Dec 29, 20250.660.700.640.680.681.49%5,293,273
Dec 24, 20250.680.680.620.670.67-2,177,000
Dec 23, 20250.650.680.630.670.674.69%3,140,060
Dec 22, 20250.660.670.630.640.64-1.54%2,896,825
Dec 19, 20250.620.650.600.650.654.84%4,390,421
Dec 18, 20250.640.650.590.620.62-3.13%2,748,235
Dec 17, 20250.610.650.610.640.646.67%4,035,278
Dec 16, 20250.570.610.570.600.601.69%1,693,848
Dec 15, 20250.590.610.570.590.593.51%3,743,992
Dec 12, 20250.610.610.540.570.57-1.72%3,283,180
Dec 11, 20250.550.600.550.580.587.41%5,479,289
Dec 10, 20250.530.550.500.540.543.85%2,783,251
Dec 9, 20250.500.540.500.520.527.22%2,240,759
Dec 8, 20250.470.490.470.490.49-1,396,509
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