Guanajuato Silver Company Ltd. GSVR
TSXV · Canada · Non-Energy Minerals
CAD 0.3900-0.01 (-1.27%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.39 | -2.50% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 1.29M |
| 2026-09-30 | CAD 0.40 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 1.15M |
| 2026-09-29 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.42 | CAD 0.39 | 1.88M |
| 2026-09-28 | CAD 0.41 | -4.65% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 2.60M |
| 2026-09-25 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 1.31M |
| 2026-09-24 | CAD 0.43 | -4.44% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 1.68M |
| 2026-09-23 | CAD 0.45 | -8.16% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 2.04M |
| 2026-09-22 | CAD 0.49 | +8.89% | CAD 0.44 | CAD 0.49 | CAD 0.44 | 2.80M |
| 2026-09-21 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 1.20M |
| 2026-09-18 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 17.91M |
| 2026-09-17 | CAD 0.45 | +7.14% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 2.43M |
| 2026-09-16 | CAD 0.42 | -2.33% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 2.56M |
| 2026-09-15 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 877.50K |
| 2026-09-14 | CAD 0.43 | -2.27% | CAD 0.42 | CAD 0.45 | CAD 0.42 | 2.34M |
| 2026-09-11 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 1.08M |
| 2026-09-10 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 1.59M |
| 2026-09-09 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 2.37M |
| 2026-09-08 | CAD 0.45 | -4.26% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 2.31M |
| 2026-09-04 | CAD 0.47 | -2.08% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 1.04M |
| 2026-09-03 | CAD 0.48 | +4.35% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 2.25M |
| 2026-09-02 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.48 | CAD 0.45 | 3.10M |
| 2026-09-01 | CAD 0.45 | -8.16% | CAD 0.46 | CAD 0.48 | CAD 0.45 | 4.65M |
| 2026-08-31 | CAD 0.49 | +2.08% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 2.26M |
| 2026-08-28 | CAD 0.48 | -4.00% | CAD 0.52 | CAD 0.53 | CAD 0.48 | 6.22M |
| 2026-08-27 | CAD 0.50 | -5.66% | CAD 0.51 | CAD 0.52 | CAD 0.48 | 6.01M |
| 2026-08-26 | CAD 0.53 | -10.17% | CAD 0.57 | CAD 0.58 | CAD 0.53 | 4.79M |
| 2026-08-25 | CAD 0.59 | -1.67% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 1.00M |
| 2026-08-24 | CAD 0.60 | +1.69% | CAD 0.61 | CAD 0.61 | CAD 0.59 | 1.83M |
| 2026-08-21 | CAD 0.59 | 0.00% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 4.85M |
| 2026-08-20 | CAD 0.59 | +7.27% | CAD 0.55 | CAD 0.60 | CAD 0.53 | 3.13M |
| 2026-08-19 | CAD 0.55 | +10.00% | CAD 0.53 | CAD 0.55 | CAD 0.53 | 1.79M |
| 2026-08-18 | CAD 0.50 | -5.66% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 1.49M |
| 2026-08-17 | CAD 0.53 | -3.64% | CAD 0.53 | CAD 0.56 | CAD 0.52 | 1.37M |
| 2026-08-14 | CAD 0.55 | +3.77% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 597.10K |
| 2026-08-13 | CAD 0.53 | -1.85% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 1.07M |
| 2026-08-12 | CAD 0.54 | -3.57% | CAD 0.59 | CAD 0.59 | CAD 0.54 | 1.44M |
| 2026-08-11 | CAD 0.56 | -3.45% | CAD 0.58 | CAD 0.58 | CAD 0.55 | 1.13M |
| 2026-08-10 | CAD 0.58 | +9.43% | CAD 0.54 | CAD 0.58 | CAD 0.53 | 1.76M |
| 2026-08-07 | CAD 0.53 | +3.92% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 1.25M |
| 2026-08-06 | CAD 0.51 | 0.00% | CAD 0.49 | CAD 0.52 | CAD 0.49 | 1.33M |
| 2026-08-05 | CAD 0.51 | +8.51% | CAD 0.50 | CAD 0.52 | CAD 0.48 | 2.31M |
| 2026-08-04 | CAD 0.47 | +6.82% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 2.37M |
| 2026-07-31 | CAD 0.44 | -4.35% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 947.90K |
| 2026-07-30 | CAD 0.46 | +4.55% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 519.70K |
| 2026-07-29 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 1.05M |
| 2026-07-28 | CAD 0.46 | +2.22% | CAD 0.45 | CAD 0.46 | CAD 0.43 | 724.00K |
| 2026-07-27 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 1.64M |
| 2026-07-24 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 765.90K |
| 2026-07-23 | CAD 0.46 | -4.17% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 1.06M |
| 2026-07-22 | CAD 0.48 | +6.67% | CAD 0.46 | CAD 0.50 | CAD 0.46 | 2.33M |
| 2026-07-21 | CAD 0.45 | +7.14% | CAD 0.45 | CAD 0.46 | CAD 0.43 | 3.13M |
| 2026-07-20 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 642.70K |
| 2026-07-17 | CAD 0.43 | -2.27% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 1.25M |
| 2026-07-16 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 1.70M |
| 2026-07-15 | CAD 0.45 | -6.25% | CAD 0.47 | CAD 0.48 | CAD 0.44 | 1.31M |
| 2026-07-14 | CAD 0.48 | +2.13% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 790.90K |
| 2026-07-13 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 668.10K |
| 2026-07-10 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 891.40K |
| 2026-07-09 | CAD 0.48 | +4.35% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 1.10M |
| 2026-07-08 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 1.44M |
| 2026-07-07 | CAD 0.48 | -9.43% | CAD 0.52 | CAD 0.52 | CAD 0.48 | 1.83M |
| 2026-07-06 | CAD 0.53 | -1.85% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 540.20K |
| 2026-07-03 | CAD 0.54 | +3.85% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 688.70K |
| 2026-07-02 | CAD 0.52 | +13.04% | CAD 0.49 | CAD 0.52 | CAD 0.49 | 1.99M |
| 2026-06-30 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 782.90K |
| 2026-06-29 | CAD 0.45 | -2.17% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 1.02M |
| 2026-06-26 | CAD 0.46 | +4.55% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 1.26M |
| 2026-06-25 | CAD 0.44 | -2.22% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 1.65M |
| 2026-06-24 | CAD 0.45 | 0.00% | CAD 0.42 | CAD 0.46 | CAD 0.42 | 2.97M |
| 2026-06-23 | CAD 0.45 | -4.26% | CAD 0.45 | CAD 0.47 | CAD 0.44 | 1.99M |
| 2026-06-22 | CAD 0.47 | -2.08% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 1.10M |
| 2026-06-19 | CAD 0.48 | +2.13% | CAD 0.48 | CAD 0.49 | CAD 0.46 | 1.89M |
| 2026-06-18 | CAD 0.47 | -11.32% | CAD 0.51 | CAD 0.53 | CAD 0.47 | 5.68M |
| 2026-06-17 | CAD 0.53 | -1.85% | CAD 0.53 | CAD 0.57 | CAD 0.52 | 1.73M |
| 2026-06-16 | CAD 0.54 | +1.89% | CAD 0.54 | CAD 0.55 | CAD 0.52 | 1.24M |
| 2026-06-15 | CAD 0.53 | +6.00% | CAD 0.54 | CAD 0.56 | CAD 0.52 | 1.03M |
| 2026-06-12 | CAD 0.50 | +2.04% | CAD 0.50 | CAD 0.51 | CAD 0.48 | 2.12M |
| 2026-06-11 | CAD 0.49 | +2.08% | CAD 0.47 | CAD 0.50 | CAD 0.46 | 2.53M |
| 2026-06-10 | CAD 0.48 | +2.13% | CAD 0.46 | CAD 0.49 | CAD 0.45 | 4.46M |
| 2026-06-09 | CAD 0.47 | +4.44% | CAD 0.45 | CAD 0.47 | CAD 0.43 | 3.98M |
| 2026-06-08 | CAD 0.45 | -6.25% | CAD 0.49 | CAD 0.50 | CAD 0.45 | 3.70M |
| 2026-06-05 | CAD 0.48 | -11.11% | CAD 0.52 | CAD 0.53 | CAD 0.48 | 4.90M |
| 2026-06-04 | CAD 0.54 | -5.26% | CAD 0.57 | CAD 0.58 | CAD 0.54 | 2.59M |
| 2026-06-03 | CAD 0.57 | -3.39% | CAD 0.58 | CAD 0.59 | CAD 0.55 | 948.50K |
| 2026-06-02 | CAD 0.59 | +3.51% | CAD 0.58 | CAD 0.59 | CAD 0.57 | 695.70K |
| 2026-06-01 | CAD 0.57 | 0.00% | CAD 0.56 | CAD 0.60 | CAD 0.55 | 1.19M |
| 2026-05-29 | CAD 0.57 | -1.72% | CAD 0.60 | CAD 0.61 | CAD 0.57 | 1.41M |
| 2026-05-28 | CAD 0.58 | +1.75% | CAD 0.56 | CAD 0.60 | CAD 0.56 | 965.20K |
| 2026-05-27 | CAD 0.57 | -6.56% | CAD 0.62 | CAD 0.65 | CAD 0.56 | 3.48M |
| 2026-05-26 | CAD 0.61 | +1.67% | CAD 0.59 | CAD 0.62 | CAD 0.59 | 904.20K |