Guanajuato Silver Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.450	0.460	0.440	0.460	0.460	1,061,800
2026-07-22	0.460	0.500	0.460	0.480	0.480	2,328,900
2026-07-21	0.450	0.460	0.430	0.450	0.450	3,129,800
2026-07-20	0.430	0.440	0.420	0.420	0.420	642,700
2026-07-17	0.430	0.440	0.420	0.430	0.430	1,250,800
2026-07-16	0.450	0.450	0.430	0.440	0.440	1,698,100
2026-07-15	0.470	0.480	0.440	0.450	0.450	1,310,300
2026-07-14	0.480	0.490	0.470	0.480	0.480	790,900
2026-07-13	0.470	0.480	0.460	0.470	0.470	668,100
2026-07-10	0.480	0.490	0.470	0.470	0.470	891,400
2026-07-09	0.480	0.500	0.480	0.480	0.480	1,098,000
2026-07-08	0.470	0.480	0.460	0.460	0.460	1,435,000
2026-07-07	0.520	0.520	0.480	0.480	0.480	1,825,100
2026-07-06	0.530	0.540	0.520	0.530	0.530	540,200
2026-07-03	0.530	0.540	0.520	0.540	0.540	688,700
2026-07-02	0.490	0.520	0.490	0.520	0.520	1,986,800
2026-06-30	0.460	0.470	0.450	0.460	0.460	782,900
2026-06-29	0.470	0.470	0.450	0.450	0.450	1,022,500
2026-06-26	0.450	0.470	0.450	0.460	0.460	1,263,800
2026-06-25	0.460	0.470	0.440	0.440	0.440	1,647,100
2026-06-24	0.420	0.460	0.420	0.450	0.450	2,974,500
2026-06-23	0.450	0.470	0.440	0.450	0.450	1,993,600
2026-06-22	0.490	0.490	0.470	0.470	0.470	1,098,200
2026-06-19	0.480	0.490	0.460	0.480	0.480	1,885,400
2026-06-18	0.510	0.530	0.470	0.470	0.470	5,678,900
2026-06-17	0.530	0.570	0.520	0.530	0.530	1,727,600
2026-06-16	0.540	0.550	0.520	0.540	0.540	1,239,500
2026-06-15	0.540	0.560	0.520	0.530	0.530	1,032,200
2026-06-12	0.500	0.510	0.480	0.500	0.500	2,121,200
2026-06-11	0.470	0.500	0.460	0.490	0.490	2,531,200
2026-06-10	0.460	0.490	0.450	0.480	0.480	4,462,900
2026-06-09	0.450	0.470	0.430	0.470	0.470	3,979,600
2026-06-08	0.490	0.500	0.450	0.450	0.450	3,698,100
2026-06-05	0.520	0.530	0.480	0.480	0.480	4,902,900
2026-06-04	0.570	0.580	0.540	0.540	0.540	2,587,500
2026-06-03	0.580	0.590	0.550	0.570	0.570	948,500
2026-06-02	0.580	0.590	0.570	0.590	0.590	695,700
2026-06-01	0.560	0.600	0.550	0.570	0.570	1,187,200
2026-05-29	0.600	0.610	0.570	0.570	0.570	1,408,700
2026-05-28	0.560	0.600	0.560	0.580	0.580	965,200
2026-05-27	0.620	0.650	0.560	0.570	0.570	3,478,700
2026-05-26	0.590	0.620	0.590	0.610	0.610	904,200
2026-05-25	0.590	0.610	0.590	0.600	0.600	153,600
2026-05-22	0.580	0.590	0.570	0.570	0.570	248,500
2026-05-21	0.590	0.610	0.570	0.600	0.600	1,228,400
2026-05-20	0.590	0.600	0.570	0.600	0.600	1,012,200
2026-05-19	0.610	0.610	0.570	0.580	0.580	1,508,800
2026-05-15	0.630	0.640	0.610	0.610	0.610	4,977,700
2026-05-14	0.700	0.700	0.670	0.690	0.690	979,100
2026-05-13	0.740	0.740	0.690	0.690	0.690	1,953,400
2026-05-12	0.670	0.740	0.660	0.740	0.740	3,133,600
2026-05-11	0.670	0.690	0.650	0.680	0.680	2,469,800
2026-05-08	0.640	0.660	0.630	0.650	0.650	1,669,900
2026-05-07	0.670	0.680	0.610	0.630	0.630	2,178,800
2026-05-06	0.620	0.650	0.620	0.630	0.630	1,723,800
2026-05-05	0.610	0.620	0.570	0.570	0.570	1,089,000
2026-05-04	0.620	0.640	0.590	0.590	0.590	1,749,500
2026-05-01	0.610	0.660	0.610	0.640	0.640	1,837,900
2026-04-30	0.640	0.640	0.600	0.620	0.620	10,106,700
2026-04-29	0.600	0.610	0.580	0.610	0.610	1,951,500

← NewerPage 2 of 21 · 1,258 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.