Guanajuato Silver Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.495	0.495	0.470	0.485	0.485	531,025
2023-03-20	0.470	0.500	0.465	0.490	0.490	976,597
2023-03-17	0.440	0.485	0.415	0.480	0.480	3,211,735
2023-03-16	0.410	0.443	0.410	0.435	0.435	1,025,493
2023-03-15	0.420	0.425	0.410	0.410	0.410	740,827
2023-03-14	0.400	0.420	0.400	0.410	0.410	707,254
2023-03-13	0.380	0.410	0.375	0.395	0.395	1,118,533
2023-03-10	0.360	0.375	0.355	0.365	0.365	175,128
2023-03-09	0.375	0.375	0.345	0.360	0.360	287,050
2023-03-08	0.365	0.390	0.365	0.370	0.370	176,684
2023-03-07	0.385	0.400	0.345	0.360	0.360	621,068
2023-03-06	0.385	0.400	0.385	0.385	0.385	274,968
2023-03-03	0.385	0.390	0.375	0.385	0.385	263,566
2023-03-02	0.380	0.390	0.370	0.380	0.380	339,860
2023-03-01	0.365	0.370	0.360	0.365	0.365	213,220
2023-02-28	0.340	0.360	0.340	0.355	0.355	207,545
2023-02-27	0.360	0.360	0.335	0.340	0.340	338,280
2023-02-24	0.360	0.360	0.340	0.350	0.350	441,479
2023-02-23	0.365	0.370	0.355	0.360	0.360	205,871
2023-02-22	0.360	0.365	0.355	0.355	0.355	124,181
2023-02-21	0.365	0.375	0.355	0.355	0.355	163,054
2023-02-17	0.370	0.370	0.365	0.365	0.365	197,397
2023-02-16	0.355	0.370	0.350	0.370	0.370	169,113
2023-02-15	0.385	0.385	0.355	0.360	0.360	209,375
2023-02-14	0.370	0.385	0.365	0.380	0.380	426,846
2023-02-13	0.360	0.370	0.350	0.370	0.370	240,704
2023-02-10	0.370	0.370	0.350	0.365	0.365	389,316
2023-02-09	0.390	0.390	0.360	0.375	0.375	321,350
2023-02-08	0.400	0.400	0.380	0.385	0.385	282,038
2023-02-07	0.385	0.400	0.370	0.390	0.390	546,857
2023-02-06	0.390	0.390	0.370	0.380	0.380	620,602
2023-02-03	0.390	0.395	0.385	0.390	0.390	574,299
2023-02-02	0.415	0.415	0.395	0.395	0.395	530,443
2023-02-01	0.400	0.415	0.395	0.415	0.415	403,533
2023-01-31	0.400	0.405	0.385	0.395	0.395	343,200
2023-01-30	0.405	0.410	0.395	0.395	0.395	286,023
2023-01-27	0.400	0.415	0.400	0.400	0.400	469,545
2023-01-26	0.415	0.415	0.405	0.415	0.415	646,794
2023-01-25	0.415	0.415	0.400	0.415	0.415	339,430
2023-01-24	0.415	0.415	0.405	0.415	0.415	366,135
2023-01-23	0.400	0.415	0.390	0.410	0.410	602,111
2023-01-20	0.415	0.415	0.395	0.405	0.405	546,305
2023-01-19	0.405	0.420	0.403	0.415	0.415	673,530
2023-01-18	0.405	0.420	0.403	0.405	0.405	677,648
2023-01-17	0.415	0.415	0.405	0.405	0.405	171,551
2023-01-16	0.415	0.415	0.403	0.410	0.410	265,524
2023-01-13	0.405	0.420	0.400	0.415	0.415	178,237
2023-01-12	0.390	0.405	0.385	0.395	0.395	437,977
2023-01-11	0.400	0.400	0.385	0.390	0.390	218,557
2023-01-10	0.405	0.410	0.395	0.400	0.400	140,338
2023-01-09	0.410	0.420	0.390	0.405	0.405	692,699
2023-01-06	0.390	0.410	0.390	0.395	0.395	407,589
2023-01-05	0.400	0.400	0.385	0.390	0.390	288,934
2023-01-04	0.395	0.410	0.390	0.400	0.400	627,322
2023-01-03	0.385	0.400	0.380	0.385	0.385	570,283
2022-12-30	0.385	0.385	0.365	0.370	0.370	565,282
2022-12-29	0.385	0.395	0.375	0.380	0.380	381,112
2022-12-28	0.405	0.405	0.385	0.390	0.390	416,047
2022-12-23	0.400	0.410	0.395	0.395	0.395	307,729
2022-12-22	0.395	0.400	0.385	0.395	0.395	496,834

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.