Guanajuato Silver Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.345	0.365	0.340	0.350	0.350	535,664
2026-10-19	0.350	0.355	0.343	0.350	0.350	638,959
2026-10-16	0.350	0.365	0.343	0.350	0.350	1,431,210
2026-10-15	0.340	0.350	0.340	0.340	0.340	978,900
2026-10-14	0.350	0.350	0.330	0.330	0.330	2,715,700
2026-10-13	0.380	0.380	0.360	0.360	0.360	779,500
2026-10-09	0.390	0.390	0.380	0.380	0.380	734,300
2026-10-08	0.360	0.380	0.360	0.360	0.360	968,900
2026-10-07	0.380	0.380	0.370	0.370	0.370	1,524,300
2026-10-06	0.390	0.400	0.380	0.390	0.390	1,810,600
2026-10-05	0.410	0.410	0.390	0.390	0.390	1,301,200
2026-10-02	0.400	0.410	0.390	0.410	0.410	1,029,400
2026-10-01	0.410	0.410	0.390	0.390	0.390	1,291,800
2026-09-30	0.410	0.410	0.400	0.400	0.400	1,151,400
2026-09-29	0.410	0.420	0.390	0.400	0.400	1,882,700
2026-09-28	0.410	0.420	0.400	0.410	0.410	2,601,500
2026-09-25	0.440	0.440	0.430	0.430	0.430	1,308,700
2026-09-24	0.440	0.440	0.420	0.430	0.430	1,677,300
2026-09-23	0.460	0.470	0.440	0.450	0.450	2,037,500
2026-09-22	0.440	0.490	0.440	0.490	0.490	2,797,700
2026-09-21	0.460	0.460	0.440	0.450	0.450	1,200,300
2026-09-18	0.460	0.460	0.430	0.450	0.450	17,908,600
2026-09-17	0.440	0.460	0.440	0.450	0.450	2,430,300
2026-09-16	0.440	0.440	0.410	0.420	0.420	2,559,900
2026-09-15	0.430	0.440	0.420	0.430	0.430	877,500
2026-09-14	0.420	0.450	0.420	0.430	0.430	2,337,600
2026-09-11	0.450	0.460	0.440	0.440	0.440	1,075,500
2026-09-10	0.450	0.450	0.440	0.450	0.450	1,588,300
2026-09-09	0.460	0.470	0.460	0.460	0.460	2,372,500
2026-09-08	0.460	0.470	0.450	0.450	0.450	2,310,000
2026-09-04	0.460	0.470	0.460	0.470	0.470	1,036,700
2026-09-03	0.470	0.480	0.470	0.480	0.480	2,245,600
2026-09-02	0.460	0.480	0.450	0.460	0.460	3,099,900
2026-09-01	0.460	0.480	0.450	0.450	0.450	4,648,300
2026-08-31	0.490	0.500	0.480	0.490	0.490	2,255,900
2026-08-28	0.520	0.530	0.480	0.480	0.480	6,219,400
2026-08-27	0.510	0.520	0.480	0.500	0.500	6,010,800
2026-08-26	0.570	0.580	0.530	0.530	0.530	4,791,600
2026-08-25	0.600	0.600	0.590	0.590	0.590	1,002,600
2026-08-24	0.610	0.610	0.590	0.600	0.600	1,828,400
2026-08-21	0.600	0.610	0.580	0.590	0.590	4,848,100
2026-08-20	0.550	0.600	0.530	0.590	0.590	3,132,600
2026-08-19	0.530	0.550	0.530	0.550	0.550	1,793,500
2026-08-18	0.520	0.520	0.500	0.500	0.500	1,487,600
2026-08-17	0.530	0.560	0.520	0.530	0.530	1,369,300
2026-08-14	0.540	0.550	0.540	0.550	0.550	597,100
2026-08-13	0.550	0.550	0.530	0.530	0.530	1,074,800
2026-08-12	0.590	0.590	0.540	0.540	0.540	1,435,300
2026-08-11	0.580	0.580	0.550	0.560	0.560	1,133,300
2026-08-10	0.540	0.580	0.530	0.580	0.580	1,759,400
2026-08-07	0.550	0.550	0.520	0.530	0.530	1,254,000
2026-08-06	0.490	0.520	0.490	0.510	0.510	1,334,400
2026-08-05	0.500	0.520	0.480	0.510	0.510	2,312,200
2026-08-04	0.450	0.470	0.450	0.470	0.470	2,373,900
2026-07-31	0.450	0.450	0.440	0.440	0.440	947,900
2026-07-30	0.450	0.470	0.450	0.460	0.460	519,700
2026-07-29	0.460	0.470	0.440	0.440	0.440	1,046,400
2026-07-28	0.450	0.460	0.430	0.460	0.460	724,000
2026-07-27	0.460	0.470	0.450	0.450	0.450	1,637,300
2026-07-24	0.460	0.460	0.440	0.450	0.450	765,900

Page 1 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.