Guanajuato Silver Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.380	0.380	0.300	0.335	0.335	2,980,116
2023-06-15	0.390	0.390	0.365	0.365	0.365	906,997
2023-06-14	0.400	0.425	0.385	0.385	0.385	372,161
2023-06-13	0.405	0.405	0.385	0.400	0.400	262,400
2023-06-12	0.400	0.410	0.395	0.405	0.405	289,575
2023-06-09	0.420	0.420	0.395	0.400	0.400	238,121
2023-06-08	0.425	0.425	0.400	0.420	0.420	512,715
2023-06-07	0.415	0.425	0.395	0.400	0.400	457,653
2023-06-06	0.425	0.425	0.415	0.420	0.420	277,644
2023-06-05	0.425	0.430	0.415	0.425	0.425	228,400
2023-06-02	0.440	0.450	0.415	0.420	0.420	436,261
2023-06-01	0.430	0.455	0.430	0.445	0.445	325,674
2023-05-31	0.430	0.450	0.425	0.430	0.430	250,508
2023-05-30	0.445	0.445	0.395	0.440	0.440	438,922
2023-05-29	0.460	0.460	0.430	0.435	0.435	130,060
2023-05-26	0.470	0.475	0.440	0.445	0.445	357,632
2023-05-25	0.460	0.480	0.460	0.465	0.465	171,454
2023-05-24	0.480	0.490	0.455	0.455	0.455	266,124
2023-05-23	0.480	0.495	0.470	0.485	0.485	464,088
2023-05-19	0.475	0.480	0.460	0.475	0.475	184,061
2023-05-18	0.445	0.480	0.440	0.460	0.460	319,211
2023-05-17	0.435	0.470	0.430	0.460	0.460	269,248
2023-05-16	0.470	0.470	0.425	0.430	0.430	491,122
2023-05-15	0.470	0.475	0.460	0.470	0.470	271,982
2023-05-12	0.470	0.490	0.465	0.475	0.475	210,953
2023-05-11	0.520	0.540	0.460	0.470	0.470	1,007,632
2023-05-10	0.560	0.560	0.510	0.510	0.510	346,051
2023-05-09	0.550	0.570	0.530	0.540	0.540	224,691
2023-05-08	0.570	0.570	0.530	0.540	0.540	250,590
2023-05-05	0.580	0.580	0.540	0.550	0.550	480,952
2023-05-04	0.580	0.610	0.570	0.580	0.580	428,727
2023-05-03	0.590	0.590	0.550	0.570	0.570	810,076
2023-05-02	0.570	0.600	0.560	0.590	0.590	341,930
2023-05-01	0.550	0.590	0.550	0.570	0.570	492,937
2023-04-28	0.550	0.570	0.500	0.570	0.570	6,750,982
2023-04-27	0.520	0.550	0.520	0.550	0.550	273,695
2023-04-26	0.560	0.580	0.520	0.520	0.520	756,025
2023-04-25	0.550	0.560	0.540	0.550	0.550	260,978
2023-04-24	0.570	0.585	0.550	0.550	0.550	392,620
2023-04-21	0.590	0.610	0.570	0.570	0.570	952,285
2023-04-20	0.580	0.610	0.580	0.600	0.600	467,281
2023-04-19	0.590	0.620	0.570	0.575	0.575	566,960
2023-04-18	0.570	0.620	0.550	0.600	0.600	1,385,213
2023-04-17	0.580	0.580	0.530	0.565	0.565	1,302,885
2023-04-14	0.600	0.610	0.570	0.580	0.580	514,655
2023-04-13	0.590	0.610	0.580	0.600	0.600	661,832
2023-04-12	0.590	0.600	0.560	0.570	0.570	947,144
2023-04-11	0.620	0.620	0.570	0.580	0.580	667,369
2023-04-10	0.600	0.620	0.590	0.590	0.590	607,944
2023-04-05	0.630	0.630	0.575	0.600	0.600	801,057
2023-04-04	0.600	0.640	0.585	0.640	0.640	1,340,309
2023-04-03	0.570	0.610	0.570	0.600	0.600	938,505
2023-03-31	0.580	0.580	0.550	0.570	0.570	543,499
2023-03-30	0.530	0.600	0.520	0.600	0.600	1,246,619
2023-03-29	0.530	0.540	0.510	0.530	0.530	436,247
2023-03-28	0.530	0.540	0.500	0.520	0.520	673,097
2023-03-27	0.520	0.540	0.490	0.540	0.540	603,884
2023-03-24	0.540	0.550	0.510	0.510	0.510	730,090
2023-03-23	0.500	0.520	0.490	0.520	0.520	939,242
2023-03-22	0.485	0.490	0.470	0.490	0.490	650,458

← NewerPage 15 of 21 · 1,260 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.