Guanajuato Silver Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.49	0.51	0.47	0.49	0.49	-2.02%	5,379,540
Dec 4, 2025	0.50	0.51	0.46	0.50	0.50	-6.60%	6,498,719
Dec 3, 2025	0.52	0.54	0.50	0.53	0.53	1.92%	1,988,259
Dec 2, 2025	0.52	0.52	0.49	0.52	0.52	-	3,783,541
Dec 1, 2025	0.54	0.56	0.52	0.52	0.52	4.00%	5,852,319
Nov 28, 2025	0.51	0.52	0.47	0.50	0.50	2.04%	8,541,952
Nov 27, 2025	0.50	0.50	0.47	0.49	0.49	-1.01%	1,132,547
Nov 26, 2025	0.46	0.52	0.45	0.50	0.50	11.24%	11,229,985
Nov 25, 2025	0.42	0.45	0.41	0.45	0.45	9.88%	5,226,648
Nov 24, 2025	0.38	0.41	0.37	0.41	0.41	14.08%	2,821,985
Nov 21, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	7,059,446
Nov 20, 2025	0.38	0.39	0.35	0.35	0.35	-5.41%	1,308,019
Nov 19, 2025	0.37	0.39	0.36	0.37	0.37	5.71%	1,931,606
Nov 18, 2025	0.36	0.38	0.35	0.35	0.35	-1.41%	1,148,331
Nov 17, 2025	0.38	0.39	0.36	0.36	0.36	-8.97%	1,324,156
Nov 14, 2025	0.36	0.39	0.36	0.39	0.39	-	2,073,558
Nov 13, 2025	0.42	0.42	0.38	0.39	0.39	-6.02%	2,627,676
Nov 12, 2025	0.39	0.42	0.39	0.42	0.42	9.21%	3,876,788
Nov 11, 2025	0.40	0.40	0.37	0.38	0.38	-2.56%	1,471,893
Nov 10, 2025	0.38	0.40	0.38	0.39	0.39	9.86%	2,293,521
Nov 7, 2025	0.36	0.37	0.34	0.36	0.36	2.90%	1,751,598
Nov 6, 2025	0.35	0.35	0.33	0.35	0.35	1.47%	1,913,127
Nov 5, 2025	0.33	0.34	0.31	0.34	0.34	7.94%	5,927,454
Nov 4, 2025	0.33	0.33	0.31	0.32	0.32	-5.97%	2,254,848
Nov 3, 2025	0.36	0.36	0.33	0.34	0.34	-2.90%	1,914,884
Oct 31, 2025	0.36	0.37	0.35	0.35	0.35	-2.82%	2,755,949
Oct 30, 2025	0.35	0.37	0.34	0.36	0.36	4.41%	2,842,060
Oct 29, 2025	0.36	0.37	0.34	0.34	0.34	1.49%	3,178,661
Oct 28, 2025	0.34	0.36	0.34	0.34	0.34	-4.29%	2,071,051
Oct 27, 2025	0.36	0.36	0.33	0.35	0.35	-4.11%	2,361,982
Oct 24, 2025	0.36	0.38	0.36	0.37	0.37	-2.67%	3,314,881
Oct 23, 2025	0.38	0.39	0.36	0.38	0.38	2.74%	3,213,447
Oct 22, 2025	0.35	0.37	0.34	0.37	0.37	1.39%	3,272,421
Oct 21, 2025	0.37	0.38	0.35	0.36	0.36	-7.69%	6,416,535
Oct 20, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	4,277,561
Oct 17, 2025	0.43	0.43	0.39	0.40	0.40	-10.11%	6,624,197
Oct 16, 2025	0.47	0.47	0.44	0.45	0.45	-4.30%	6,691,044
Oct 15, 2025	0.43	0.47	0.42	0.47	0.47	10.71%	7,713,134
Oct 14, 2025	0.42	0.43	0.41	0.42	0.42	3.70%	11,600,088
Oct 10, 2025	0.41	0.42	0.40	0.41	0.41	-3.57%	10,102,517
Oct 9, 2025	0.45	0.45	0.41	0.42	0.42	-2.33%	9,561,164
Oct 8, 2025	0.44	0.45	0.42	0.43	0.43	-1.15%	14,132,212
Oct 7, 2025	0.44	0.45	0.42	0.44	0.44	-2.25%	4,015,418
Oct 6, 2025	0.44	0.47	0.44	0.45	0.45	-2.20%	5,491,986
Oct 3, 2025	0.46	0.47	0.44	0.46	0.46	-1.09%	3,128,239
Oct 2, 2025	0.47	0.47	0.42	0.46	0.46	-1.08%	13,008,802
Oct 1, 2025	0.48	0.48	0.45	0.47	0.47	-13.89%	19,942,434
Sep 30, 2025	0.55	0.56	0.53	0.54	0.54	-6.90%	2,387,174
Sep 29, 2025	0.60	0.62	0.57	0.58	0.58	1.75%	3,052,831
Sep 26, 2025	0.59	0.60	0.57	0.57	0.57	-1.72%	1,961,551