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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.27	0.27	0.27	0.27	0.25	1.15M
June 09, 2025	0.27	0.26	0.26	0.28	0.26	2.48M
June 06, 2025	0.27	0.25	0.25	0.27	0.25	1.5M
June 05, 2025	0.27	0.26	0.26	0.28	0.25	3.42M
June 04, 2025	0.26	0.25	0.25	0.26	0.25	1.73M
June 03, 2025	0.24	0.26	0.26	0.26	0.24	1.54M
June 02, 2025	0.22	0.25	0.25	0.25	0.22	2.4M
May 30, 2025	0.22	0.21	0.21	0.22	0.21	1.04M
May 29, 2025	0.23	0.22	0.22	0.24	0.22	2.63M
May 28, 2025	0.2	0.22	0.22	0.23	0.2	3.21M
May 27, 2025	0.18	0.2	0.2	0.2	0.18	2.95M
May 26, 2025	0.17	0.18	0.18	0.19	0.17	1.14M
May 23, 2025	0.17	0.17	0.17	0.17	0.17	1.37M
May 22, 2025	0.17	0.17	0.17	0.17	0.16	730,139

Guanajuato Silver Company Ltd. (GSVR.V) TSXV