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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.35	0.36	0.36	0.37	0.35	7.06M
November 20, 2025	0.38	0.35	0.35	0.39	0.35	1.31M
November 19, 2025	0.37	0.37	0.37	0.39	0.36	1.93M
November 18, 2025	0.36	0.35	0.35	0.38	0.35	1.15M
November 17, 2025	0.38	0.36	0.36	0.39	0.36	1.32M
November 14, 2025	0.36	0.39	0.39	0.39	0.36	2.07M
November 13, 2025	0.42	0.39	0.39	0.42	0.38	2.63M
November 12, 2025	0.39	0.42	0.42	0.42	0.39	3.88M
November 11, 2025	0.4	0.38	0.38	0.4	0.37	1.47M
November 10, 2025	0.38	0.39	0.39	0.4	0.38	2.29M
November 07, 2025	0.36	0.36	0.36	0.37	0.34	1.75M
November 06, 2025	0.35	0.35	0.35	0.35	0.33	1.91M
November 05, 2025	0.33	0.34	0.34	0.34	0.31	5.93M
November 04, 2025	0.33	0.32	0.32	0.33	0.31	2.25M
November 03, 2025	0.36	0.34	0.34	0.36	0.33	1.91M
October 31, 2025	0.36	0.35	0.35	0.37	0.35	2.76M
October 30, 2025	0.35	0.36	0.36	0.37	0.34	2.84M
October 29, 2025	0.36	0.34	0.34	0.37	0.34	3.17M
October 28, 2025	0.34	0.34	0.34	0.36	0.34	2.07M
October 27, 2025	0.36	0.35	0.35	0.36	0.33	2.36M
October 24, 2025	0.36	0.37	0.37	0.38	0.36	3.31M
October 23, 2025	0.38	0.38	0.38	0.39	0.36	3.21M
October 22, 2025	0.35	0.37	0.37	0.37	0.34	3.27M
October 21, 2025	0.37	0.36	0.36	0.38	0.35	6.42M
October 20, 2025	0.41	0.39	0.39	0.41	0.39	4.28M
October 17, 2025	0.43	0.4	0.4	0.43	0.39	6.62M
October 16, 2025	0.47	0.45	0.45	0.47	0.44	6.69M
October 15, 2025	0.43	0.47	0.47	0.47	0.42	7.71M
October 14, 2025	0.42	0.42	0.42	0.43	0.41	11.6M
October 10, 2025	0.41	0.41	0.41	0.42	0.4	10.1M
October 09, 2025	0.45	0.42	0.42	0.45	0.41	9.56M
October 08, 2025	0.44	0.43	0.43	0.45	0.42	14.13M
October 07, 2025	0.44	0.44	0.44	0.45	0.42	4.02M
October 06, 2025	0.44	0.45	0.45	0.47	0.44	5.49M
October 03, 2025	0.46	0.46	0.46	0.47	0.44	3.13M
October 02, 2025	0.47	0.46	0.46	0.47	0.42	13.01M
October 01, 2025	0.48	0.47	0.47	0.48	0.45	19.94M
September 30, 2025	0.55	0.54	0.54	0.56	0.53	2.39M

Guanajuato Silver Company Ltd. (GSVR.V) TSXV