Guanajuato Silver Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.330	0.355	0.315	0.340	0.340	1,540,357
2022-06-29	0.340	0.340	0.320	0.335	0.335	228,676
2022-06-28	0.370	0.370	0.340	0.345	0.345	801,518
2022-06-27	0.380	0.390	0.365	0.365	0.365	78,522
2022-06-24	0.360	0.380	0.345	0.375	0.375	145,705
2022-06-23	0.365	0.370	0.340	0.350	0.350	182,848
2022-06-22	0.370	0.375	0.355	0.360	0.360	201,400
2022-06-21	0.380	0.380	0.365	0.375	0.375	48,192
2022-06-20	0.380	0.390	0.370	0.375	0.375	42,105
2022-06-17	0.380	0.380	0.355	0.365	0.365	33,105
2022-06-16	0.370	0.370	0.340	0.370	0.370	214,286
2022-06-15	0.370	0.375	0.360	0.370	0.370	90,557
2022-06-14	0.375	0.375	0.350	0.355	0.355	140,032
2022-06-13	0.390	0.390	0.360	0.370	0.370	227,283
2022-06-10	0.370	0.400	0.360	0.395	0.395	117,186
2022-06-09	0.400	0.400	0.365	0.370	0.370	151,922
2022-06-08	0.400	0.400	0.380	0.380	0.380	128,635
2022-06-07	0.385	0.400	0.380	0.390	0.390	57,732
2022-06-06	0.400	0.430	0.380	0.385	0.385	100,869
2022-06-03	0.405	0.420	0.390	0.405	0.405	304,085
2022-06-02	0.365	0.405	0.365	0.400	0.400	339,222
2022-06-01	0.365	0.370	0.360	0.360	0.360	57,878
2022-05-31	0.375	0.380	0.360	0.360	0.360	388,987
2022-05-30	0.400	0.400	0.370	0.375	0.375	83,243
2022-05-27	0.405	0.415	0.360	0.380	0.380	231,219
2022-05-26	0.385	0.385	0.375	0.380	0.380	74,309
2022-05-25	0.405	0.405	0.375	0.375	0.375	59,068
2022-05-24	0.375	0.395	0.370	0.395	0.395	273,274
2022-05-20	0.375	0.375	0.350	0.365	0.365	202,513
2022-05-19	0.380	0.400	0.355	0.365	0.365	342,298
2022-05-18	0.395	0.400	0.350	0.355	0.355	225,637
2022-05-17	0.390	0.395	0.375	0.390	0.390	255,995
2022-05-16	0.385	0.390	0.370	0.370	0.370	224,629
2022-05-13	0.345	0.400	0.345	0.380	0.380	247,403
2022-05-12	0.375	0.380	0.330	0.340	0.340	649,860
2022-05-11	0.375	0.400	0.370	0.380	0.380	375,282
2022-05-10	0.390	0.395	0.355	0.360	0.360	455,882
2022-05-09	0.420	0.420	0.360	0.380	0.380	857,955
2022-05-06	0.435	0.450	0.385	0.425	0.425	916,128
2022-05-05	0.520	0.530	0.445	0.465	0.465	392,798
2022-05-04	0.500	0.510	0.495	0.510	0.510	65,041
2022-05-03	0.520	0.520	0.490	0.490	0.490	118,784
2022-05-02	0.510	0.510	0.485	0.485	0.485	262,805
2022-04-29	0.540	0.540	0.510	0.520	0.520	54,201
2022-04-28	0.500	0.540	0.485	0.540	0.540	109,109
2022-04-27	0.510	0.520	0.500	0.500	0.500	158,497
2022-04-26	0.560	0.560	0.510	0.510	0.510	251,441
2022-04-25	0.520	0.580	0.495	0.540	0.540	354,101
2022-04-22	0.570	0.570	0.540	0.540	0.540	303,198
2022-04-21	0.590	0.590	0.540	0.590	0.590	409,745
2022-04-20	0.600	0.600	0.580	0.590	0.590	169,650
2022-04-19	0.620	0.630	0.600	0.600	0.600	87,185
2022-04-18	0.630	0.640	0.620	0.620	0.620	171,185
2022-04-14	0.630	0.640	0.620	0.620	0.620	220,505
2022-04-13	0.590	0.640	0.590	0.640	0.640	315,613
2022-04-12	0.580	0.610	0.580	0.590	0.590	289,314
2022-04-11	0.620	0.620	0.580	0.590	0.590	178,908
2022-04-08	0.580	0.600	0.570	0.570	0.570	209,984
2022-04-07	0.560	0.590	0.530	0.580	0.580	288,066
2022-04-06	0.580	0.580	0.560	0.560	0.560	216,312

← NewerPage 19 of 21 · 1,260 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.