Guanajuato Silver Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.410	0.410	0.395	0.395	0.395	513,875
2022-12-20	0.410	0.415	0.390	0.410	0.410	1,000,350
2022-12-19	0.395	0.405	0.385	0.390	0.390	490,107
2022-12-16	0.385	0.395	0.375	0.390	0.390	405,883
2022-12-15	0.390	0.390	0.360	0.385	0.385	302,189
2022-12-14	0.390	0.400	0.375	0.390	0.390	912,863
2022-12-13	0.400	0.420	0.390	0.390	0.390	1,016,116
2022-12-12	0.420	0.420	0.380	0.390	0.390	1,009,734
2022-12-09	0.440	0.440	0.425	0.425	0.425	836,062
2022-12-08	0.450	0.460	0.440	0.440	0.440	333,770
2022-12-07	0.460	0.465	0.445	0.450	0.450	531,037
2022-12-06	0.480	0.480	0.460	0.465	0.465	615,433
2022-12-05	0.480	0.480	0.465	0.465	0.465	989,036
2022-12-02	0.450	0.495	0.438	0.460	0.460	830,600
2022-12-01	0.460	0.485	0.445	0.460	0.460	1,170,306
2022-11-30	0.440	0.460	0.423	0.450	0.450	525,178
2022-11-29	0.415	0.435	0.415	0.430	0.430	192,134
2022-11-28	0.440	0.440	0.410	0.410	0.410	424,206
2022-11-25	0.450	0.450	0.425	0.435	0.435	425,198
2022-11-24	0.450	0.460	0.435	0.450	0.450	601,512
2022-11-23	0.445	0.450	0.435	0.445	0.445	430,816
2022-11-22	0.460	0.485	0.430	0.445	0.445	1,362,884
2022-11-21	0.445	0.465	0.445	0.455	0.455	250,061
2022-11-18	0.445	0.445	0.435	0.440	0.440	272,078
2022-11-17	0.450	0.450	0.440	0.445	0.445	142,576
2022-11-16	0.465	0.470	0.450	0.450	0.450	171,433
2022-11-15	0.500	0.500	0.465	0.465	0.465	258,504
2022-11-14	0.480	0.530	0.475	0.490	0.490	1,245,124
2022-11-11	0.470	0.500	0.470	0.485	0.485	404,746
2022-11-10	0.445	0.490	0.440	0.465	0.465	617,122
2022-11-09	0.470	0.470	0.430	0.435	0.435	476,140
2022-11-08	0.415	0.465	0.410	0.460	0.460	378,459
2022-11-07	0.415	0.430	0.410	0.410	0.410	161,911
2022-11-04	0.395	0.415	0.385	0.415	0.415	667,173
2022-11-03	0.390	0.390	0.380	0.380	0.380	126,235
2022-11-02	0.400	0.400	0.375	0.380	0.380	342,072
2022-11-01	0.405	0.405	0.395	0.400	0.400	603,668
2022-10-31	0.405	0.405	0.395	0.395	0.395	176,208
2022-10-28	0.400	0.405	0.395	0.400	0.400	163,160
2022-10-27	0.415	0.415	0.400	0.400	0.400	139,654
2022-10-26	0.430	0.430	0.405	0.410	0.410	201,989
2022-10-25	0.405	0.425	0.405	0.420	0.420	132,911
2022-10-24	0.410	0.415	0.395	0.415	0.415	156,587
2022-10-21	0.385	0.410	0.385	0.410	0.410	136,624
2022-10-20	0.415	0.415	0.380	0.385	0.385	187,236
2022-10-19	0.410	0.415	0.390	0.400	0.400	177,786
2022-10-18	0.415	0.420	0.395	0.410	0.410	306,798
2022-10-17	0.410	0.410	0.390	0.395	0.395	96,789
2022-10-14	0.410	0.410	0.385	0.395	0.395	246,576
2022-10-13	0.390	0.410	0.375	0.405	0.405	320,518
2022-10-12	0.405	0.415	0.365	0.400	0.400	610,137
2022-10-11	0.435	0.445	0.410	0.410	0.410	634,131
2022-10-07	0.435	0.435	0.408	0.415	0.415	631,847
2022-10-06	0.420	0.440	0.415	0.440	0.440	505,346
2022-10-05	0.410	0.415	0.390	0.410	0.410	1,011,013
2022-10-04	0.450	0.455	0.415	0.420	0.420	1,732,708
2022-10-03	0.375	0.425	0.365	0.425	0.425	943,726
2022-09-30	0.360	0.380	0.345	0.370	0.370	593,125
2022-09-29	0.350	0.350	0.325	0.335	0.335	132,841
2022-09-28	0.305	0.350	0.305	0.350	0.350	181,717

← NewerPage 17 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.