Guanajuato Silver Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.260	0.265	0.245	0.260	0.260	233,957
2023-09-11	0.260	0.265	0.255	0.255	0.255	167,057
2023-09-08	0.270	0.270	0.250	0.260	0.260	167,494
2023-09-07	0.260	0.270	0.260	0.265	0.265	115,064
2023-09-06	0.280	0.280	0.255	0.260	0.260	511,324
2023-09-05	0.295	0.295	0.275	0.280	0.280	254,331
2023-09-01	0.290	0.300	0.285	0.295	0.295	116,645
2023-08-31	0.295	0.295	0.280	0.285	0.285	146,075
2023-08-30	0.305	0.310	0.290	0.295	0.295	394,546
2023-08-29	0.310	0.315	0.300	0.305	0.305	216,441
2023-08-28	0.300	0.310	0.290	0.310	0.310	156,280
2023-08-25	0.320	0.320	0.285	0.295	0.295	807,356
2023-08-24	0.335	0.335	0.315	0.325	0.325	179,272
2023-08-23	0.330	0.335	0.325	0.335	0.335	317,835
2023-08-22	0.330	0.330	0.315	0.320	0.320	157,455
2023-08-21	0.310	0.340	0.310	0.335	0.335	294,242
2023-08-18	0.305	0.315	0.300	0.310	0.310	178,110
2023-08-17	0.310	0.315	0.300	0.315	0.315	309,492
2023-08-16	0.320	0.320	0.310	0.310	0.310	79,596
2023-08-15	0.335	0.335	0.310	0.320	0.320	376,385
2023-08-14	0.330	0.335	0.325	0.330	0.330	85,625
2023-08-11	0.345	0.345	0.335	0.340	0.340	145,496
2023-08-10	0.345	0.350	0.335	0.345	0.345	96,013
2023-08-09	0.330	0.345	0.330	0.345	0.345	96,272
2023-08-08	0.335	0.340	0.325	0.330	0.330	360,409
2023-08-04	0.330	0.360	0.330	0.345	0.345	599,843
2023-08-03	0.335	0.335	0.325	0.330	0.330	229,314
2023-08-02	0.335	0.340	0.330	0.335	0.335	106,495
2023-08-01	0.345	0.345	0.330	0.335	0.335	225,597
2023-07-31	0.340	0.350	0.330	0.345	0.345	356,664
2023-07-28	0.335	0.345	0.330	0.340	0.340	74,126
2023-07-27	0.355	0.355	0.330	0.335	0.335	364,105
2023-07-26	0.360	0.360	0.355	0.360	0.360	217,811
2023-07-25	0.355	0.365	0.335	0.365	0.365	779,864
2023-07-24	0.360	0.360	0.345	0.360	0.360	271,498
2023-07-21	0.360	0.380	0.340	0.360	0.360	2,224,145
2023-07-20	0.430	0.430	0.405	0.410	0.410	546,807
2023-07-19	0.460	0.460	0.425	0.435	0.435	998,614
2023-07-18	0.405	0.445	0.405	0.440	0.440	445,329
2023-07-17	0.420	0.420	0.400	0.405	0.405	386,338
2023-07-14	0.415	0.440	0.415	0.430	0.430	719,424
2023-07-13	0.400	0.400	0.395	0.400	0.400	47,958
2023-07-12	0.390	0.400	0.385	0.400	0.400	488,606
2023-07-11	0.390	0.400	0.390	0.400	0.400	258,454
2023-07-10	0.390	0.400	0.383	0.390	0.390	199,123
2023-07-07	0.380	0.395	0.380	0.395	0.395	191,773
2023-07-06	0.375	0.385	0.365	0.385	0.385	171,866
2023-07-05	0.390	0.400	0.375	0.390	0.390	157,018
2023-07-04	0.400	0.400	0.380	0.395	0.395	46,151
2023-06-30	0.370	0.400	0.355	0.400	0.400	266,089
2023-06-29	0.380	0.380	0.360	0.370	0.370	270,786
2023-06-28	0.385	0.390	0.375	0.380	0.380	139,114
2023-06-27	0.390	0.395	0.375	0.390	0.390	301,636
2023-06-26	0.370	0.390	0.370	0.390	0.390	156,788
2023-06-23	0.365	0.390	0.360	0.380	0.380	364,395
2023-06-22	0.340	0.355	0.325	0.355	0.355	336,893
2023-06-21	0.335	0.340	0.325	0.335	0.335	686,154
2023-06-20	0.365	0.365	0.340	0.340	0.340	763,351
2023-06-19	0.340	0.370	0.340	0.365	0.365	212,916
2023-06-16	0.380	0.380	0.300	0.335	0.335	2,980,116

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.