Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Guanajuato Silver Company Ltd. (E35.F)

Compare
0.1096
-0.0012
(-1.08%)
At close: March 21 at 8:03:38 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 21, 20250.10960.10960.10960.10960.1096-
Mar 20, 20250.11080.11080.11080.11080.1108-
Mar 19, 20250.11680.11980.11680.11980.1198-
Mar 18, 20250.11700.11700.11700.11700.1170-
Mar 17, 20250.10500.10500.10500.10500.1050-
Mar 14, 20250.11020.11020.11020.11020.1102-
Mar 13, 20250.10520.10520.10520.10520.1052-
Mar 12, 20250.09260.11500.09260.11500.115025,000
Mar 11, 20250.09360.09360.09360.09360.0936-
Mar 10, 20250.08990.10720.08990.10720.10728,900
Mar 7, 20250.09520.09520.09520.09520.0952-
Mar 6, 20250.09520.09520.09520.09520.0952-
Mar 5, 20250.09970.09970.09970.09970.0997-
Mar 4, 20250.10400.10400.10400.10400.1040-
Mar 3, 20250.09880.09880.09880.09880.0988-
Feb 28, 20250.09890.09890.09890.09890.0989-
Feb 27, 20250.10540.10800.10540.10800.1080-
Feb 26, 20250.09850.11140.09850.11140.1114-
Feb 25, 20250.10940.10940.10940.10940.1094-
Feb 24, 20250.11280.11280.11280.11280.1128-
Feb 21, 20250.12000.13960.12000.13960.13962,000
Feb 20, 20250.12040.12040.12040.12040.1204-
Feb 19, 20250.12720.12720.12720.12720.1272-
Feb 18, 20250.10800.10800.10800.10800.1080-
Feb 17, 20250.11400.11400.11400.11400.1140-
Feb 14, 20250.11080.11080.11080.11080.1108-
Feb 13, 20250.11100.11980.11100.11980.1198-
Feb 12, 20250.11720.11720.11720.11720.1172-
Feb 11, 20250.12100.12100.12100.12100.1210-
Feb 10, 20250.12420.14000.12420.14000.140010,000
Feb 7, 20250.12700.12700.12700.12700.1270-
Feb 6, 20250.12640.12640.12640.12640.1264-
Feb 5, 20250.11980.11980.11980.11980.1198-
Feb 4, 20250.11300.11300.11300.11300.1130-
Feb 3, 20250.11220.11220.11220.11220.1122-
Jan 31, 20250.11520.11520.11520.11520.1152-
Jan 30, 20250.10540.12000.10540.12000.12005,000
Jan 29, 20250.10540.10540.10540.10540.1054-
Jan 28, 20250.10200.10200.10200.10200.1020-
Jan 27, 20250.10460.10460.10460.10460.1046-
Jan 24, 20250.10340.10340.10340.10340.1034-
Jan 23, 20250.11240.11240.11240.11240.1124-
Jan 22, 20250.10620.10620.10620.10620.1062-
Jan 21, 20250.10580.10580.10580.10580.1058-
Jan 20, 20250.11300.11300.11300.11300.1130-
Jan 17, 20250.11380.11380.11380.11380.1138-
Jan 16, 20250.11420.11420.11420.11420.1142-
Jan 15, 20250.10720.10720.10720.10720.1072-
Jan 14, 20250.10420.10420.10420.10420.1042-
Jan 13, 20250.11060.11380.11060.11380.1138-
Jan 10, 20250.12180.12180.12180.12180.1218-
Jan 9, 20250.11900.11900.11900.11900.1190-
Jan 8, 20250.11220.12980.11220.12980.12985,000
Jan 7, 20250.11180.11180.11180.11180.1118-
Jan 6, 20250.10100.13000.10100.13000.130040,726
Jan 3, 20250.12060.12060.12060.12060.1206-
Jan 2, 20250.09850.13680.09850.13680.13686,300
Dec 30, 20240.10240.10240.10240.10240.102411,000
Dec 27, 20240.09750.11140.09750.11140.1114-
Dec 23, 20240.09890.09890.09890.09890.0989-
Dec 20, 20240.09600.11200.09600.11200.1120-
Dec 19, 20240.10220.10900.10220.10900.1090-
Dec 18, 20240.10780.10780.10780.10780.1078-
Dec 17, 20240.10900.10900.10900.10900.1090-
Dec 16, 20240.11000.11000.11000.11000.1100-
Dec 13, 20240.11060.11060.11060.11060.1106-
Dec 12, 20240.11760.11760.11760.11760.1176-
Dec 11, 20240.11960.11960.11960.11960.1196-
Dec 10, 20240.11920.13920.11920.13920.139213,000
Dec 9, 20240.11260.11260.11260.11260.1126-
Dec 6, 20240.11700.11700.11700.11700.1170-
Dec 5, 20240.11560.11560.11560.11560.1156-
Dec 4, 20240.11480.11480.11480.11480.1148-
Dec 3, 20240.10880.10880.10880.10880.1088-
Dec 2, 20240.10760.10760.10760.10760.1076-
Nov 29, 20240.11140.11140.11140.11140.1114-
Nov 28, 20240.11660.12700.11660.12700.1270-
Nov 27, 20240.11440.11440.11440.11440.1144-
Nov 26, 20240.12240.12240.12240.12240.1224-
Nov 25, 20240.11900.11900.11900.11900.1190-
Nov 22, 20240.11960.14220.11960.14220.142210,000
Nov 21, 20240.12480.12480.12480.12480.1248-
Nov 20, 20240.13440.14760.13200.14760.147614,000
Nov 19, 20240.12800.13360.12800.13360.1336-
Nov 18, 20240.11840.11840.11840.11840.1184-
Nov 15, 20240.11220.13320.11220.12960.1296-
Nov 14, 20240.12760.14040.12760.14040.1404-
Nov 13, 20240.13740.13740.13720.13720.1372-
Nov 12, 20240.14060.14060.14060.14060.1406-
Nov 11, 20240.15600.15600.15600.15600.156011,700
Nov 8, 20240.15920.15920.15920.15920.1592-
Nov 7, 20240.15300.15300.15280.15280.1528-
Nov 6, 20240.15040.15040.15040.15040.1504-
Nov 5, 20240.15080.15080.15080.15080.1508-
Nov 4, 20240.15800.15800.15800.15800.1580-
Nov 1, 20240.15980.15980.15980.15980.1598-
Oct 31, 20240.16760.17020.16680.16680.1668-
Oct 30, 20240.18900.19200.18700.18720.187211,000
Oct 29, 20240.17860.19740.17860.19740.1974-
Oct 28, 20240.18020.18800.18020.18800.1880-
Oct 25, 20240.18320.18320.18320.18320.1832-
Oct 24, 20240.18820.20650.18820.19500.195010,150
Oct 23, 20240.18800.18800.18800.18800.1880-
Oct 22, 20240.17100.17300.17100.17300.173010,000
Oct 21, 20240.15960.18400.15960.18400.184030,000
Oct 18, 20240.14280.14280.14280.14280.1428-
Oct 17, 20240.14340.14340.14340.14340.1434-
Oct 16, 20240.14060.14060.14060.14060.1406-
Oct 15, 20240.14580.14580.14580.14580.1458-
Oct 14, 20240.13920.13920.13920.13920.1392-
Oct 11, 20240.14680.14680.14680.14680.1468-
Oct 10, 20240.13900.13900.13900.13900.1390-
Oct 9, 20240.13980.13980.13980.13980.1398-
Oct 8, 20240.14260.14260.14260.14260.1426-
Oct 7, 20240.15320.15320.15320.15320.1532-
Oct 4, 20240.14940.14940.14940.14940.1494-
Oct 3, 20240.14060.14060.14060.14060.1406-
Oct 2, 20240.14140.14140.14140.14140.1414-
Oct 1, 20240.13680.13680.13680.13680.1368-
Sep 30, 20240.13900.14760.13900.14760.1476-
Sep 27, 20240.14820.14820.14820.14820.1482-
Sep 26, 20240.15040.18200.15040.18200.182020,000
Sep 25, 20240.15680.16780.15680.16780.1678-
Sep 24, 20240.14560.14560.14560.14560.1456-
Sep 23, 20240.15080.16440.15080.16440.16443,000
Sep 20, 20240.13160.13160.13160.13160.1316-
Sep 19, 20240.12940.12940.12940.12940.1294-
Sep 18, 20240.13780.16660.13780.15700.157015,000
Sep 17, 20240.14500.14500.14500.14500.1450-
Sep 16, 20240.14280.15360.14280.15360.1536-
Sep 13, 20240.14500.14780.14500.14780.147836,000
Sep 12, 20240.12340.12340.12340.12340.1234-
Sep 11, 20240.11860.11860.11860.11860.1186-
Sep 10, 20240.11580.11580.11580.11580.1158-
Sep 9, 20240.11700.11700.11700.11700.1170-
Sep 6, 20240.12560.12560.12560.12560.1256-
Sep 5, 20240.12240.12240.12240.12240.1224-
Sep 4, 20240.12080.12080.12080.12080.1208-
Sep 3, 20240.13600.13600.13600.13600.1360-
Sep 2, 20240.13380.13380.13380.13380.1338-
Aug 30, 20240.13700.13700.13700.13700.1370-
Aug 29, 20240.13340.13340.12800.12800.1280-
Aug 28, 20240.14560.14560.14560.14560.1456-
Aug 27, 20240.14900.15140.14900.15140.1514-
Aug 26, 20240.17000.17000.16900.16900.169042,000
Aug 23, 20240.14300.14300.14300.14300.1430-
Aug 22, 20240.16060.16060.16060.16060.1606-
Aug 21, 20240.15400.15400.15400.15400.1540-
Aug 20, 20240.16100.16100.16100.16100.1610-
Aug 19, 20240.15080.15080.15080.15080.1508-
Aug 16, 20240.14900.17500.14900.17500.17502,731
Aug 15, 20240.13460.13460.13460.13460.1346-
Aug 14, 20240.13900.13900.13900.13900.1390-
Aug 13, 20240.14120.15120.14120.15120.15122,000
Aug 12, 20240.13500.13500.13500.13500.1350-
Aug 9, 20240.12960.12960.12960.12960.1296-
Aug 8, 20240.12960.12960.12960.12960.1296-
Aug 7, 20240.14080.17220.14080.17220.17225,800
Aug 6, 20240.14820.14820.14820.14820.1482-
Aug 5, 20240.13800.13800.13800.13800.1380-
Aug 2, 20240.15720.17700.15720.17700.17701,500
Aug 1, 20240.19040.19040.19040.19040.1904-
Jul 31, 20240.16900.16900.16900.16900.1690-
Jul 30, 20240.16240.16240.16240.16240.1624-
Jul 29, 20240.15900.19280.15900.19280.19282,500
Jul 26, 20240.16220.16220.16220.16220.1622-
Jul 25, 20240.16860.17320.16860.17320.173212,000
Jul 24, 20240.17940.17940.17940.17940.1794-
Jul 23, 20240.18060.18060.18060.18060.1806-
Jul 22, 20240.16780.16780.16780.16780.1678-
Jul 19, 20240.17420.17580.17420.17580.1758-
Jul 18, 20240.17940.18920.17940.18920.1892-
Jul 17, 20240.18960.18960.18960.18960.1896-
Jul 16, 20240.18760.18760.18760.18760.1876-
Jul 15, 20240.18780.20950.18780.19300.19307,612
Jul 12, 20240.19380.20400.17500.20400.20408,000
Jul 11, 20240.18520.18520.18480.18480.1848-
Jul 10, 20240.17200.17200.17200.17200.1720-
Jul 9, 20240.16840.17180.16840.17180.1718-
Jul 8, 20240.17180.18120.17180.18120.1812-
Jul 5, 20240.15960.18140.15960.18140.1814-
Jul 4, 20240.17100.17100.17100.17100.1710-
Jul 3, 20240.14940.14940.14940.14940.1494-
Jul 2, 20240.15460.15460.15460.15460.1546-
Jul 1, 20240.15300.15300.15300.15300.1530-
Jun 28, 20240.15940.15940.15940.15940.1594-
Jun 27, 20240.15620.15620.15620.15620.1562-
Jun 26, 20240.15320.15320.15320.15320.1532-
Jun 25, 20240.15360.15360.15360.15360.1536-
Jun 24, 20240.16660.16660.16660.16660.1666-
Jun 21, 20240.17740.17940.17740.17940.1794-
Jun 20, 20240.16660.16660.16660.16660.1666-
Jun 19, 20240.16200.16200.16200.16200.1620-
Jun 18, 20240.16200.16200.16200.16200.1620-
Jun 17, 20240.16320.16320.16320.16320.1632-
Jun 14, 20240.15780.15780.15780.15780.1578-
Jun 13, 20240.16740.19640.16740.19640.196440,000
Jun 12, 20240.16180.16180.16180.16180.1618-
Jun 11, 20240.17920.17920.17920.17920.1792-
Jun 10, 20240.18140.18140.18140.18140.1814-
Jun 7, 20240.19460.19460.19460.19460.1946-
Jun 6, 20240.17780.17780.17780.17780.1778-
Jun 5, 20240.17600.17600.17600.17600.1760-
Jun 4, 20240.19080.19080.19080.19080.1908-
Jun 3, 20240.19160.19160.19160.19160.1916-
May 31, 20240.19860.19860.19860.19860.1986-
May 30, 20240.19420.19420.19100.19400.19405,000
May 29, 20240.18420.18420.18420.18420.1842-
May 28, 20240.17460.17460.17460.17460.1746-
May 27, 20240.16760.16760.16760.16760.1676-
May 24, 20240.15620.15620.15620.15620.1562-
May 23, 20240.16900.16900.16900.16900.1690-
May 22, 20240.17780.17780.17780.17780.1778-
May 21, 20240.16500.17900.16500.17900.179010,000
May 20, 20240.14680.14680.14680.14680.1468-
May 17, 20240.14180.14180.14180.14180.1418-
May 16, 20240.15200.15400.15200.15400.154045,000
May 15, 20240.14460.14460.14460.14460.1446-
May 14, 20240.14480.14480.14480.14480.1448-
May 13, 20240.12800.15000.12800.15000.150022,000
May 10, 20240.12560.14780.12560.14780.147820,500
May 9, 20240.11560.11560.11560.11560.1156-
May 8, 20240.11820.11820.11820.11820.1182-
May 7, 20240.11840.14160.11840.14160.14167,374
May 6, 20240.11520.11520.11520.11520.1152-
May 3, 20240.11260.13000.11260.13000.130069,000
May 2, 20240.10780.11780.10780.11780.1178-
Apr 30, 20240.10880.10880.10880.10880.1088-
Apr 29, 20240.11600.11600.11600.11600.1160-
Apr 26, 20240.12020.12600.12020.12600.126018,898
Apr 25, 20240.13560.16000.13560.15480.15484,500
Apr 24, 20240.14380.14500.14380.14500.1450-
Apr 23, 20240.14660.16200.14660.16200.162011,279
Apr 22, 20240.15300.16900.15300.16600.166010,000
Apr 19, 20240.15800.15800.15800.15800.1580-
Apr 18, 20240.15960.15960.15960.15960.1596-
Apr 17, 20240.16600.16600.16600.16600.1660-
Apr 16, 20240.17340.17420.17000.17420.17427,658
Apr 15, 20240.18000.18000.18000.18000.180014,555
Apr 12, 20240.17760.17880.17760.17880.1788-
Apr 11, 20240.17020.17020.17020.17020.1702-
Apr 10, 20240.17580.17580.17580.17580.1758-
Apr 9, 20240.17140.19000.17140.18140.18148,095
Apr 8, 20240.16960.18520.16960.18520.1852-
Apr 5, 20240.16240.19440.16240.19440.19442,000
Apr 4, 20240.17060.18920.17060.18920.18923,000
Apr 3, 20240.15320.18000.15320.18000.180015,000
Apr 2, 20240.14000.17460.14000.17460.17467,500
Mar 28, 20240.13500.13500.13500.13500.1350-
Mar 27, 20240.12800.12800.12800.12800.1280-
Mar 26, 20240.11600.11600.11600.11600.1160-
Mar 25, 20240.12200.12200.12200.12200.1220-
Mar 22, 20240.12000.12000.12000.12000.1200-
Mar 21, 20240.12200.12200.12200.12200.1220-

Related Tickers

MQ8.BE MAG Silver Corp
14.48
-1.30%
 
SBUM Silver Buckle Mines, Inc.
0.0475
0.00%
 
FMV.F First Majestic Silver Corp.
6.42
-0.93%
 
ASLM American Silver Mining Co.
0.0001
0.00%
 
ISVLF IMPACT Silver Corp.
0.1400
-2.78%
 
RSLV.V Reyna Silver Corp.
0.0700
-6.67%
 
KTN.V Kootenay Silver Inc.
0.9300
-4.12%
 
APM.TO Andean Precious Metals Corp.
1.6600
-1.78%
 
APGO.V Apollo Silver Corp.
0.3500
+6.06%
 
DSVSF Discovery Silver Corp.
1.4140
+0.28%