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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.4	0.39	0.39	0.4	0.37	2.11M
September 04, 2025	0.38	0.38	0.38	0.38	0.36	3.13M
September 03, 2025	0.37	0.38	0.38	0.4	0.36	6.64M
September 02, 2025	0.32	0.36	0.36	0.37	0.32	12.55M
August 29, 2025	0.26	0.28	0.28	0.28	0.26	3.62M
August 28, 2025	0.28	0.27	0.27	0.28	0.26	3.23M
August 27, 2025	0.28	0.28	0.28	0.29	0.28	1.84M
August 26, 2025	0.28	0.29	0.29	0.29	0.28	2.93M
August 25, 2025	0.28	0.28	0.28	0.28	0.28	2.47M
August 22, 2025	0.28	0.28	0.28	0.29	0.28	8.24M
August 21, 2025	0.28	0.28	0.28	0.28	0.28	2.43M
August 20, 2025	0.28	0.28	0.28	0.29	0.28	2.49M
August 19, 2025	0.31	0.28	0.28	0.31	0.28	995,128
August 18, 2025	0.32	0.31	0.31	0.32	0.29	1.49M
August 15, 2025	0.28	0.32	0.32	0.32	0.28	1.47M
August 14, 2025	0.3	0.29	0.29	0.3	0.28	972,500
August 13, 2025	0.3	0.29	0.29	0.3	0.28	1.29M
August 12, 2025	0.3	0.29	0.29	0.3	0.28	1.07M
August 11, 2025	0.28	0.3	0.3	0.3	0.27	4.88M
August 08, 2025	0.28	0.28	0.28	0.29	0.27	7.68M
August 07, 2025	0.34	0.34	0.34	0.34	0.33	2.07M
August 06, 2025	0.34	0.32	0.32	0.35	0.32	1.68M
August 05, 2025	0.29	0.31	0.31	0.31	0.29	1.51M
August 01, 2025	0.29	0.28	0.28	0.3	0.27	578,731
July 31, 2025	0.29	0.29	0.29	0.3	0.28	1.26M
July 30, 2025	0.31	0.31	0.31	0.32	0.3	1.76M
July 29, 2025	0.33	0.33	0.33	0.33	0.31	549,249
July 28, 2025	0.32	0.32	0.32	0.33	0.31	782,400
July 25, 2025	0.32	0.32	0.32	0.32	0.31	1.23M
July 24, 2025	0.33	0.32	0.32	0.33	0.32	630,600
July 23, 2025	0.35	0.33	0.33	0.35	0.33	914,407
July 22, 2025	0.34	0.34	0.34	0.34	0.33	1.47M
July 21, 2025	0.33	0.34	0.34	0.35	0.32	1.15M
July 18, 2025	0.34	0.32	0.32	0.34	0.31	1.35M
July 17, 2025	0.34	0.34	0.34	0.34	0.32	380,702
July 16, 2025	0.34	0.34	0.34	0.34	0.33	474,649
July 15, 2025	0.34	0.33	0.33	0.35	0.33	1.04M
July 14, 2025	0.37	0.35	0.35	0.37	0.35	3.15M
July 11, 2025	0.31	0.35	0.35	0.36	0.31	3.5M
July 10, 2025	0.3	0.3	0.3	0.3	0.29	1.03M
July 09, 2025	0.29	0.29	0.29	0.31	0.29	1.15M
July 08, 2025	0.31	0.3	0.3	0.31	0.28	1.77M
July 07, 2025	0.28	0.31	0.31	0.31	0.28	2.11M
July 04, 2025	0.28	0.29	0.29	0.29	0.28	680,947
July 03, 2025	0.28	0.28	0.28	0.28	0.27	539,715
July 02, 2025	0.26	0.28	0.28	0.28	0.26	840,094
June 30, 2025	0.25	0.26	0.26	0.26	0.24	739,300
June 27, 2025	0.25	0.24	0.24	0.25	0.24	1.1M
June 26, 2025	0.25	0.26	0.26	0.26	0.25	1.46M
June 25, 2025	0.25	0.25	0.25	0.25	0.24	478,200
June 24, 2025	0.26	0.25	0.25	0.26	0.24	671,640
June 23, 2025	0.27	0.27	0.27	0.27	0.26	811,713
June 20, 2025	0.26	0.26	0.26	0.26	0.24	4.36M
June 19, 2025	0.26	0.25	0.25	0.26	0.24	567,847
June 18, 2025	0.28	0.27	0.27	0.28	0.26	955,249
June 17, 2025	0.27	0.28	0.28	0.28	0.26	1.42M
June 16, 2025	0.26	0.26	0.26	0.26	0.25	363,828
June 13, 2025	0.27	0.26	0.26	0.27	0.25	312,605
June 12, 2025	0.26	0.26	0.26	0.27	0.26	627,810
June 11, 2025	0.27	0.26	0.26	0.27	0.25	598,737

Guanajuato Silver Company Ltd. (GSVR.V) TSXV