Skip to main content
Guanajuato Silver Company Ltd. (TSXV:GSVR)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
-0.050 (-7.46%)
Apr 28, 2026, 4:00 PM EST

Guanajuato Silver Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.650.620.620.62-7.46%2,223,030
Apr 27, 20260.670.680.640.670.673.08%1,610,731
Apr 24, 20260.650.680.650.650.65-2.99%1,970,021
Apr 23, 20260.640.670.640.670.673.08%1,227,391
Apr 22, 20260.650.680.650.650.651.56%996,255
Apr 21, 20260.670.670.630.640.64-5.88%3,461,406
Apr 20, 20260.690.700.670.680.68-4.23%1,799,917
Apr 17, 20260.690.730.690.710.717.58%2,619,657
Apr 16, 20260.680.690.650.660.66-2.94%1,224,706
Apr 15, 20260.690.700.660.680.68-1.45%1,938,505
Apr 14, 20260.670.690.660.690.699.52%2,561,136
Apr 13, 20260.620.650.610.630.631.61%696,750
Apr 10, 20260.640.650.620.620.62-4.62%1,558,467
Apr 9, 20260.630.650.620.650.656.56%2,542,347
Apr 8, 20260.650.660.610.610.613.39%2,254,190
Apr 7, 20260.610.620.570.590.59-2,524,957
Apr 6, 20260.600.620.590.590.59-3.28%1,016,651
Apr 2, 20260.550.610.550.610.61-3.17%2,466,443
Apr 1, 20260.620.650.600.630.633.28%2,749,191
Mar 31, 20260.550.630.550.610.6119.61%3,626,612
Mar 30, 20260.580.590.510.510.51-5.56%1,964,391
Mar 27, 20260.530.570.520.540.54-1,753,987
Mar 26, 20260.550.580.520.540.54-6.90%2,701,841
Mar 25, 20260.620.630.580.580.581.75%2,825,793
Mar 24, 20260.540.590.530.570.577.55%5,431,414
Mar 23, 20260.480.570.480.530.5310.42%5,108,304
Mar 20, 20260.530.540.480.480.48-7.69%4,275,369
Mar 19, 20260.500.550.490.520.52-5.45%3,567,147
Mar 18, 20260.560.580.550.550.55-6.78%3,514,614
Mar 17, 20260.630.640.590.590.59-3.28%4,174,880
Mar 16, 20260.580.620.580.610.611.67%3,178,667
Mar 13, 20260.640.660.580.600.60-7.69%3,405,959
Mar 12, 20260.700.700.650.650.65-5.80%1,214,026
Mar 11, 20260.670.700.650.690.691.47%1,446,903
Mar 10, 20260.700.730.680.680.684.62%2,688,109
Mar 9, 20260.630.670.600.650.653.17%1,974,079
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