Guanajuato Silver Company Ltd. - GSVR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.76	0.76	0.77	0.66	4.36M
February 19, 2026	0.62	0.64	0.64	0.65	0.61	2.46M
February 18, 2026	0.62	0.62	0.62	0.64	0.61	2.53M
February 17, 2026	0.61	0.58	0.58	0.64	0.58	6.79M
February 13, 2026	0.67	0.66	0.66	0.69	0.65	3.19M
February 12, 2026	0.75	0.64	0.64	0.76	0.64	8.4M
February 11, 2026	0.8	0.75	0.75	0.81	0.75	5.71M
February 10, 2026	0.82	0.78	0.78	0.82	0.78	1.67M
February 09, 2026	0.78	0.81	0.81	0.82	0.76	3.66M
February 06, 2026	0.73	0.74	0.74	0.75	0.7	4M
February 05, 2026	0.72	0.71	0.71	0.74	0.69	7.7M
February 04, 2026	0.8	0.78	0.78	0.82	0.75	6.25M
February 03, 2026	0.82	0.77	0.77	0.84	0.76	8.36M
February 02, 2026	0.79	0.75	0.75	0.84	0.74	10.14M
January 30, 2026	0.76	0.8	0.8	0.86	0.73	10.49M
January 29, 2026	0.98	0.91	0.91	0.99	0.87	5.87M
January 28, 2026	1.01	0.93	0.93	1.02	0.89	4.93M
January 27, 2026	0.99	1	1	1	0.92	5.25M
January 26, 2026	1.1	1	1	1.15	0.96	11.45M
January 23, 2026	1	1.04	1.04	1.05	0.97	7.38M
January 22, 2026	0.83	0.98	0.98	0.99	0.82	7.17M
January 21, 2026	0.85	0.83	0.83	0.87	0.8	6.68M
January 20, 2026	0.85	0.83	0.83	0.85	0.8	5.36M
January 19, 2026	0.81	0.82	0.82	0.85	0.81	3.42M
January 16, 2026	0.76	0.78	0.78	0.8	0.73	8.62M
January 15, 2026	0.7	0.76	0.76	0.76	0.7	1.67M
January 14, 2026	0.75	0.74	0.74	0.77	0.71	5.15M
January 13, 2026	0.77	0.73	0.73	0.78	0.71	3.75M
January 12, 2026	0.75	0.74	0.74	0.76	0.73	3.69M
January 09, 2026	0.69	0.7	0.7	0.7	0.68	2.47M
January 08, 2026	0.67	0.68	0.68	0.68	0.66	3.18M
January 07, 2026	0.69	0.7	0.7	0.71	0.67	2.89M
January 06, 2026	0.74	0.73	0.73	0.74	0.7	3.18M
January 05, 2026	0.73	0.72	0.72	0.78	0.71	3.42M
January 02, 2026	0.71	0.69	0.69	0.75	0.67	4.07M
December 31, 2025	0.68	0.67	0.67	0.73	0.66	2.66M
December 30, 2025	0.68	0.71	0.71	0.73	0.66	4.21M
December 29, 2025	0.66	0.68	0.68	0.7	0.64	5.29M
December 23, 2025	0.65	0.67	0.67	0.68	0.63	3.14M
December 22, 2025	0.66	0.64	0.64	0.67	0.63	2.9M
December 19, 2025	0.62	0.65	0.65	0.65	0.6	4.39M
December 18, 2025	0.64	0.62	0.62	0.65	0.59	2.75M
December 17, 2025	0.61	0.64	0.64	0.65	0.61	4.04M
December 16, 2025	0.57	0.6	0.6	0.61	0.57	1.69M
December 15, 2025	0.59	0.59	0.59	0.61	0.57	3.74M
December 12, 2025	0.61	0.57	0.57	0.61	0.54	3.28M
December 11, 2025	0.55	0.58	0.58	0.6	0.55	5.48M
December 10, 2025	0.53	0.54	0.54	0.55	0.5	2.78M
December 09, 2025	0.5	0.52	0.52	0.54	0.5	2.24M
December 08, 2025	0.47	0.49	0.49	0.49	0.47	1.4M
December 05, 2025	0.49	0.49	0.49	0.51	0.47	5.38M
December 04, 2025	0.5	0.5	0.5	0.51	0.46	6.5M
December 03, 2025	0.52	0.53	0.53	0.54	0.5	1.99M
December 02, 2025	0.52	0.52	0.52	0.52	0.49	3.78M
December 01, 2025	0.54	0.52	0.52	0.56	0.52	5.85M
November 28, 2025	0.51	0.5	0.5	0.52	0.47	8.54M
November 27, 2025	0.5	0.49	0.49	0.5	0.47	1.13M
November 26, 2025	0.46	0.5	0.5	0.52	0.45	11.23M
November 25, 2025	0.42	0.45	0.45	0.45	0.41	5.23M
November 24, 2025	0.38	0.41	0.41	0.41	0.37	2.82M

Guanajuato Silver Company Ltd. (GSVR.V) TSXV