Guanajuato Silver Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.470	0.485	0.455	0.475	0.475	201,400
2022-01-07	0.460	0.470	0.450	0.470	0.470	95,362
2022-01-06	0.455	0.460	0.440	0.450	0.450	725,981
2022-01-05	0.495	0.500	0.445	0.445	0.445	224,819
2022-01-04	0.500	0.500	0.490	0.490	0.490	120,170
2021-12-31	0.500	0.500	0.485	0.500	0.500	62,042
2021-12-30	0.510	0.510	0.485	0.485	0.485	228,671
2021-12-29	0.510	0.510	0.495	0.500	0.500	354,456
2021-12-24	0.520	0.530	0.510	0.530	0.530	1,606
2021-12-23	0.500	0.540	0.500	0.510	0.510	138,805
2021-12-22	0.500	0.510	0.490	0.500	0.500	122,367
2021-12-21	0.520	0.520	0.500	0.500	0.500	80,000
2021-12-20	0.510	0.530	0.485	0.500	0.500	361,126
2021-12-17	0.485	0.510	0.475	0.500	0.500	210,646
2021-12-16	0.470	0.485	0.470	0.470	0.470	77,800
2021-12-15	0.460	0.460	0.440	0.450	0.450	169,440
2021-12-14	0.490	0.490	0.440	0.450	0.450	374,266
2021-12-13	0.510	0.510	0.490	0.490	0.490	197,458
2021-12-10	0.490	0.500	0.485	0.495	0.495	80,000
2021-12-09	0.485	0.500	0.475	0.480	0.480	238,147
2021-12-08	0.510	0.510	0.475	0.480	0.480	243,529
2021-12-07	0.470	0.510	0.470	0.490	0.490	262,479
2021-12-06	0.490	0.510	0.460	0.470	0.470	484,852
2021-12-03	0.445	0.480	0.420	0.480	0.480	276,519
2021-12-02	0.445	0.450	0.415	0.445	0.445	575,627
2021-12-01	0.500	0.500	0.435	0.435	0.435	492,172
2021-11-30	0.495	0.520	0.475	0.490	0.490	656,841
2021-11-29	0.500	0.510	0.495	0.510	0.510	257,135
2021-11-26	0.500	0.520	0.480	0.490	0.490	332,838
2021-11-25	0.510	0.510	0.490	0.510	0.510	419,450
2021-11-24	0.510	0.530	0.510	0.520	0.520	134,815
2021-11-23	0.520	0.530	0.510	0.520	0.520	294,719
2021-11-22	0.530	0.530	0.520	0.530	0.530	144,980
2021-11-19	0.540	0.540	0.520	0.530	0.530	145,695
2021-11-18	0.560	0.570	0.530	0.530	0.530	601,443
2021-11-17	0.600	0.640	0.590	0.600	0.600	459,684
2021-11-16	0.630	0.630	0.580	0.600	0.600	444,422
2021-11-15	0.600	0.650	0.590	0.630	0.630	761,061
2021-11-12	0.560	0.590	0.560	0.590	0.590	405,114
2021-11-11	0.550	0.580	0.550	0.560	0.560	324,917
2021-11-10	0.550	0.570	0.550	0.550	0.550	545,004
2021-11-09	0.530	0.550	0.530	0.540	0.540	347,260
2021-11-08	0.530	0.550	0.520	0.530	0.530	472,892
2021-11-05	0.520	0.530	0.520	0.520	0.520	481,415
2021-11-04	0.560	0.570	0.520	0.520	0.520	621,554
2021-11-03	0.550	0.570	0.550	0.550	0.550	283,448
2021-11-02	0.550	0.560	0.540	0.550	0.550	627,489
2021-11-01	0.550	0.560	0.540	0.550	0.550	185,150
2021-10-29	0.570	0.580	0.550	0.550	0.550	286,637
2021-10-28	0.580	0.580	0.570	0.580	0.580	293,692
2021-10-27	0.570	0.580	0.550	0.560	0.560	173,026
2021-10-26	0.560	0.560	0.560	0.560	0.560	88,915
2021-10-25	0.560	0.620	0.560	0.560	0.560	353,686
2021-10-22	0.540	0.590	0.530	0.560	0.560	642,630
2021-10-21	0.560	0.560	0.530	0.530	0.530	152,701
2021-10-20	0.530	0.560	0.520	0.560	0.560	484,851
2021-10-19	0.500	0.540	0.490	0.530	0.530	461,190
2021-10-18	0.520	0.520	0.450	0.480	0.480	397,918
2021-10-15	0.520	0.520	0.500	0.510	0.510	285,671
2021-10-14	0.490	0.540	0.485	0.520	0.520	475,816

← NewerPage 21 of 21 · 1,260 trading days

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.