Guanajuato Silver Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.325	0.330	0.290	0.310	0.310	445,089
2022-09-26	0.345	0.345	0.310	0.320	0.320	671,842
2022-09-23	0.350	0.350	0.335	0.345	0.345	425,163
2022-09-22	0.365	0.365	0.345	0.350	0.350	77,141
2022-09-21	0.360	0.380	0.345	0.370	0.370	196,876
2022-09-20	0.350	0.355	0.340	0.345	0.345	133,175
2022-09-19	0.350	0.360	0.340	0.350	0.350	545,507
2022-09-16	0.360	0.360	0.338	0.350	0.350	450,355
2022-09-15	0.400	0.400	0.360	0.360	0.360	441,233
2022-09-14	0.365	0.390	0.360	0.390	0.390	264,897
2022-09-13	0.345	0.365	0.340	0.355	0.355	279,253
2022-09-12	0.360	0.370	0.350	0.350	0.350	419,138
2022-09-09	0.355	0.360	0.345	0.345	0.345	268,776
2022-09-08	0.355	0.370	0.345	0.355	0.355	271,828
2022-09-07	0.335	0.370	0.320	0.370	0.370	658,654
2022-09-06	0.345	0.345	0.330	0.335	0.335	221,707
2022-09-02	0.340	0.350	0.340	0.350	0.350	280,402
2022-09-01	0.320	0.340	0.320	0.330	0.330	349,425
2022-08-31	0.340	0.350	0.330	0.330	0.330	233,567
2022-08-30	0.350	0.360	0.340	0.340	0.340	234,336
2022-08-29	0.330	0.355	0.330	0.345	0.345	82,570
2022-08-26	0.350	0.350	0.335	0.335	0.335	131,490
2022-08-25	0.350	0.355	0.335	0.350	0.350	360,688
2022-08-24	0.340	0.350	0.325	0.345	0.345	155,767
2022-08-23	0.335	0.365	0.335	0.340	0.340	280,014
2022-08-22	0.330	0.360	0.315	0.335	0.335	608,400
2022-08-19	0.365	0.365	0.335	0.335	0.335	411,291
2022-08-18	0.405	0.410	0.365	0.365	0.365	240,612
2022-08-17	0.415	0.415	0.395	0.405	0.405	169,945
2022-08-16	0.380	0.425	0.375	0.415	0.415	302,394
2022-08-15	0.400	0.400	0.375	0.380	0.380	251,841
2022-08-12	0.420	0.420	0.405	0.410	0.410	173,848
2022-08-11	0.425	0.430	0.415	0.420	0.420	109,731
2022-08-10	0.430	0.440	0.420	0.425	0.425	163,219
2022-08-09	0.430	0.440	0.390	0.425	0.425	491,114
2022-08-08	0.430	0.440	0.415	0.430	0.430	637,697
2022-08-05	0.435	0.455	0.410	0.420	0.420	387,440
2022-08-04	0.410	0.455	0.410	0.445	0.445	768,508
2022-08-03	0.395	0.410	0.390	0.410	0.410	494,386
2022-08-02	0.380	0.420	0.380	0.395	0.395	403,156
2022-07-29	0.365	0.385	0.360	0.380	0.380	323,055
2022-07-28	0.340	0.370	0.340	0.360	0.360	1,047,179
2022-07-27	0.310	0.330	0.310	0.330	0.330	131,431
2022-07-26	0.320	0.320	0.305	0.310	0.310	191,950
2022-07-25	0.320	0.320	0.300	0.315	0.315	130,401
2022-07-22	0.330	0.330	0.320	0.320	0.320	476,041
2022-07-21	0.320	0.330	0.310	0.325	0.325	333,324
2022-07-20	0.300	0.320	0.300	0.320	0.320	151,793
2022-07-19	0.295	0.305	0.295	0.295	0.295	231,371
2022-07-18	0.280	0.295	0.280	0.285	0.285	273,436
2022-07-15	0.290	0.290	0.275	0.280	0.280	116,116
2022-07-14	0.295	0.300	0.270	0.285	0.285	356,800
2022-07-13	0.290	0.298	0.270	0.295	0.295	302,915
2022-07-12	0.290	0.295	0.270	0.270	0.270	289,459
2022-07-11	0.300	0.300	0.285	0.290	0.290	231,592
2022-07-08	0.315	0.315	0.295	0.305	0.305	290,510
2022-07-07	0.330	0.335	0.300	0.310	0.310	639,655
2022-07-06	0.335	0.335	0.305	0.330	0.330	291,326
2022-07-05	0.330	0.340	0.315	0.330	0.330	588,402
2022-07-04	0.340	0.350	0.330	0.335	0.335	324,131

← NewerPage 18 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.