Guanajuato Silver Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.630	0.630	0.570	0.570	0.570	202,174
2022-04-04	0.590	0.600	0.590	0.600	0.600	203,505
2022-04-01	0.620	0.630	0.580	0.590	0.590	257,812
2022-03-31	0.570	0.650	0.570	0.610	0.610	628,794
2022-03-30	0.610	0.610	0.570	0.570	0.570	146,669
2022-03-29	0.570	0.610	0.570	0.600	0.600	243,195
2022-03-28	0.600	0.610	0.570	0.600	0.600	246,300
2022-03-25	0.620	0.620	0.590	0.600	0.600	226,113
2022-03-24	0.640	0.650	0.620	0.620	0.620	177,000
2022-03-23	0.620	0.630	0.610	0.630	0.630	149,242
2022-03-22	0.650	0.650	0.610	0.610	0.610	300,426
2022-03-21	0.610	0.640	0.610	0.640	0.640	232,323
2022-03-18	0.630	0.640	0.600	0.610	0.610	372,131
2022-03-17	0.600	0.660	0.590	0.640	0.640	268,993
2022-03-16	0.550	0.590	0.550	0.570	0.570	234,474
2022-03-15	0.540	0.560	0.540	0.540	0.540	218,282
2022-03-14	0.610	0.610	0.540	0.540	0.540	362,519
2022-03-11	0.610	0.620	0.600	0.600	0.600	306,736
2022-03-10	0.600	0.640	0.580	0.630	0.630	488,520
2022-03-09	0.640	0.650	0.590	0.600	0.600	630,060
2022-03-08	0.640	0.660	0.640	0.650	0.650	1,013,570
2022-03-07	0.680	0.720	0.630	0.630	0.630	852,490
2022-03-04	0.660	0.690	0.640	0.670	0.670	492,391
2022-03-03	0.620	0.690	0.620	0.650	0.650	825,899
2022-03-02	0.590	0.620	0.580	0.620	0.620	392,972
2022-03-01	0.570	0.610	0.570	0.590	0.590	522,166
2022-02-28	0.590	0.600	0.550	0.550	0.550	387,859
2022-02-25	0.600	0.610	0.570	0.580	0.580	347,824
2022-02-24	0.620	0.630	0.580	0.600	0.600	516,587
2022-02-23	0.560	0.610	0.560	0.590	0.590	338,782
2022-02-22	0.540	0.580	0.540	0.560	0.560	341,252
2022-02-18	0.560	0.560	0.520	0.530	0.530	207,762
2022-02-17	0.530	0.560	0.510	0.540	0.540	467,338
2022-02-16	0.520	0.530	0.500	0.530	0.530	232,561
2022-02-15	0.500	0.520	0.500	0.510	0.510	216,668
2022-02-14	0.510	0.530	0.510	0.520	0.520	458,322
2022-02-11	0.465	0.495	0.465	0.495	0.495	145,405
2022-02-10	0.480	0.490	0.470	0.470	0.470	125,130
2022-02-09	0.475	0.490	0.470	0.480	0.480	246,876
2022-02-08	0.460	0.475	0.460	0.470	0.470	178,967
2022-02-07	0.440	0.455	0.430	0.455	0.455	221,712
2022-02-04	0.430	0.445	0.430	0.440	0.440	222,541
2022-02-03	0.440	0.455	0.435	0.450	0.450	87,099
2022-02-02	0.440	0.440	0.420	0.435	0.435	126,529
2022-02-01	0.450	0.450	0.430	0.438	0.438	64,831
2022-01-31	0.440	0.450	0.430	0.445	0.445	76,400
2022-01-28	0.450	0.450	0.425	0.425	0.425	296,813
2022-01-27	0.470	0.475	0.430	0.450	0.450	493,694
2022-01-26	0.510	0.520	0.480	0.480	0.480	156,174
2022-01-25	0.485	0.500	0.480	0.490	0.490	145,476
2022-01-24	0.470	0.480	0.445	0.480	0.480	349,063
2022-01-21	0.495	0.495	0.465	0.490	0.490	188,735
2022-01-20	0.490	0.520	0.480	0.480	0.480	521,984
2022-01-19	0.475	0.490	0.470	0.490	0.490	325,944
2022-01-18	0.480	0.480	0.443	0.465	0.465	321,707
2022-01-17	0.470	0.490	0.470	0.475	0.475	48,241
2022-01-14	0.495	0.495	0.465	0.470	0.470	105,159
2022-01-13	0.500	0.500	0.490	0.490	0.490	104,001
2022-01-12	0.500	0.510	0.490	0.490	0.490	241,870
2022-01-11	0.475	0.490	0.475	0.490	0.490	88,277

← NewerPage 20 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.