Unlock stock picks and a broker-level newsfeed that powers Wall Street.
TSXV - Delayed Quote CAD

Guanajuato Silver Company Ltd. (GSVR.V)

Compare
0.1950
0.0000
(0.00%)
At close: March 14 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.20000.20000.19000.20000.2000646,700
Mar 13, 20250.19000.21000.19000.20000.20001,536,400
Mar 12, 20250.18000.20000.18000.20000.2000971,500
Mar 11, 20250.17000.18000.16000.17000.1700553,900
Mar 10, 20250.17000.17000.16000.17000.1700702,400
Mar 7, 20250.17000.17000.16000.17000.17001,530,200
Mar 6, 20250.17000.18000.17000.17000.17001,039,600
Mar 5, 20250.17000.18000.17000.17000.17002,899,500
Mar 4, 20250.18000.18000.16000.18000.1800484,500
Mar 3, 20250.17000.18000.17000.18000.1800601,500
Feb 28, 20250.17000.18000.17000.17000.1700408,700
Feb 27, 20250.18000.18000.17000.17000.1700260,000
Feb 26, 20250.17000.18000.17000.18000.1800654,900
Feb 25, 20250.18000.18000.17000.17000.17001,229,600
Feb 24, 20250.19000.20000.18000.19000.1900450,700
Feb 21, 20250.20000.20000.19000.19000.1900792,400
Feb 20, 20250.20000.21000.20000.20000.2000402,000
Feb 19, 20250.21000.21000.19000.20000.2000677,400
Feb 18, 20250.20000.21000.19000.21000.21001,536,700
Feb 14, 20250.21000.22000.20000.20000.20001,819,500
Feb 13, 20250.19000.20000.19000.20000.2000685,100
Feb 12, 20250.19000.20000.19000.19000.1900892,000
Feb 11, 20250.20000.20000.19000.20000.2000451,100
Feb 10, 20250.21000.21000.19000.20000.2000409,500
Feb 7, 20250.21000.22000.20000.21000.2100638,200
Feb 6, 20250.21000.21000.20000.21000.2100491,600
Feb 5, 20250.21000.21000.21000.21000.2100678,100
Feb 4, 20250.20000.21000.19000.20000.2000493,800
Feb 3, 20250.20000.20000.19000.19000.1900455,600
Jan 31, 20250.20000.21000.19000.20000.2000450,100
Jan 30, 20250.19000.21000.19000.20000.2000827,600
Jan 29, 20250.18000.18000.18000.18000.180083,000
Jan 28, 20250.18000.18000.18000.18000.1800153,400
Jan 27, 20250.18000.18000.17000.18000.1800417,600
Jan 24, 20250.19000.19000.18000.19000.1900153,200
Jan 23, 20250.19000.19000.18000.19000.1900307,300
Jan 22, 20250.19000.19000.18000.19000.1900432,300
Jan 21, 20250.18000.19000.18000.18000.1800344,700
Jan 20, 20250.19000.19000.18000.18000.1800317,500
Jan 17, 20250.18000.19000.18000.19000.1900164,000
Jan 16, 20250.19000.20000.19000.19000.1900218,100
Jan 15, 20250.19000.19000.18000.19000.1900164,600
Jan 14, 20250.18000.19000.18000.18000.1800349,500
Jan 13, 20250.19000.19000.17000.18000.1800354,300
Jan 10, 20250.20000.20000.19000.19000.1900196,600
Jan 9, 20250.20000.20000.19000.20000.2000212,800
Jan 8, 20250.19000.19000.18000.19000.1900195,700
Jan 7, 20250.19000.19000.18000.18000.1800246,000
Jan 6, 20250.19000.19000.18000.18000.1800287,700
Jan 3, 20250.20000.20000.19000.19000.1900188,900
Jan 2, 20250.18000.20000.18000.20000.2000440,000
Dec 31, 20240.18000.19000.17000.17000.1700250,900
Dec 30, 20240.17000.19000.17000.18000.1800433,400
Dec 27, 20240.18000.18000.17000.18000.1800267,200
Dec 24, 20240.18000.18000.17000.18000.180039,000
Dec 23, 20240.18000.18000.17000.17000.1700221,700
Dec 20, 20240.17000.19000.17000.17000.1700548,600
Dec 19, 20240.18000.18000.17000.17000.17001,016,000
Dec 18, 20240.18000.19000.17000.18000.1800743,100
Dec 17, 20240.18000.19000.18000.18000.1800215,800
Dec 16, 20240.19000.19000.18000.19000.1900358,300
Dec 13, 20240.19000.19000.18000.19000.1900769,800
Dec 12, 20240.20000.20000.19000.19000.1900157,600
Dec 11, 20240.20000.21000.20000.20000.2000256,500
Dec 10, 20240.20000.20000.19000.20000.2000395,600
Dec 9, 20240.20000.21000.20000.20000.2000947,600
Dec 6, 20240.19000.20000.19000.19000.1900248,300
Dec 5, 20240.19000.20000.19000.20000.2000342,600
Dec 4, 20240.20000.20000.19000.19000.1900665,100
Dec 3, 20240.19000.20000.18000.20000.2000725,900
Dec 2, 20240.18000.19000.18000.19000.1900764,900
Nov 29, 20240.19000.20000.18000.18000.18001,629,000
Nov 28, 20240.20000.20000.19000.19000.1900580,200
Nov 27, 20240.20000.20000.20000.20000.2000159,300
Nov 26, 20240.20000.20000.19000.19000.1900408,700
Nov 25, 20240.20000.20000.19000.20000.2000564,200
Nov 22, 20240.21000.21000.20000.20000.20001,208,000
Nov 21, 20240.21000.21000.20000.20000.2000409,600
Nov 20, 20240.22000.22000.20000.21000.2100607,200
Nov 19, 20240.22000.22000.21000.22000.2200632,000
Nov 18, 20240.22000.23000.21000.22000.2200899,700
Nov 15, 20240.21000.22000.19000.20000.20008,413,700
Nov 14, 20240.21000.24000.18000.18000.18005,401,500
Nov 13, 20240.24000.24000.20000.21000.21003,627,900
Nov 12, 20240.23000.24000.22000.23000.2300938,600
Nov 11, 20240.23000.23000.22000.23000.23001,255,200
Nov 8, 20240.25000.25000.24000.25000.2500398,800
Nov 7, 20240.26000.26000.25000.26000.2600484,000
Nov 6, 20240.23000.25000.23000.25000.2500778,500
Nov 5, 20240.26000.26000.25000.25000.2500254,700
Nov 4, 20240.25000.27000.25000.25000.2500834,300
Nov 1, 20240.27000.28000.26000.27000.2700637,100
Oct 31, 20240.28000.28000.26000.26000.26001,528,200
Oct 30, 20240.31000.32000.28000.30000.30001,551,300
Oct 29, 20240.30000.32000.30000.31000.31001,365,800
Oct 28, 20240.28000.30000.28000.30000.3000802,800
Oct 25, 20240.29000.30000.28000.29000.2900655,900
Oct 24, 20240.30000.30000.28000.30000.30001,727,500
Oct 23, 20240.30000.30000.28000.30000.30001,556,600
Oct 22, 20240.28000.30000.27000.30000.30004,254,700
Oct 21, 20240.28000.29000.27000.28000.28001,885,900
Oct 18, 20240.24000.28000.24000.26000.26002,420,200
Oct 17, 20240.24000.24000.23000.24000.2400233,100
Oct 16, 20240.24000.25000.23000.23000.2300474,500
Oct 15, 20240.24000.24000.23000.23000.23001,352,900
Oct 11, 20240.25000.25000.24000.24000.2400524,700
Oct 10, 20240.24000.25000.23000.24000.24001,527,400
Oct 9, 20240.24000.24000.23000.24000.2400487,100
Oct 8, 20240.23000.25000.23000.24000.2400714,400
Oct 7, 20240.25000.25000.23000.24000.2400676,400
Oct 4, 20240.24000.26000.24000.25000.25001,509,900
Oct 3, 20240.24000.25000.23000.25000.2500941,700
Oct 2, 20240.24000.24000.23000.24000.24001,369,600
Oct 1, 20240.23000.24000.23000.23000.2300414,400
Sep 30, 20240.24000.24000.23000.23000.23001,548,300
Sep 27, 20240.24000.24000.23000.24000.2400674,700
Sep 26, 20240.26000.26000.24000.25000.25002,283,400
Sep 25, 20240.27000.27000.25000.25000.25001,281,900
Sep 24, 20240.24000.26000.24000.26000.26001,732,900
Sep 23, 20240.24000.25000.24000.24000.2400617,000
Sep 20, 20240.24000.25000.23000.25000.25001,058,900
Sep 19, 20240.24000.24000.22000.23000.23001,244,000
Sep 18, 20240.23000.24000.22000.22000.22001,070,500
Sep 17, 20240.25000.25000.22000.23000.2300832,800
Sep 16, 20240.25000.25000.23000.25000.2500814,000
Sep 13, 20240.24000.26000.24000.25000.25001,361,800
Sep 12, 20240.22000.24000.21000.24000.24001,148,200
Sep 11, 20240.20000.21000.20000.21000.2100599,700
Sep 10, 20240.20000.20000.19000.20000.2000617,200
Sep 9, 20240.20000.20000.20000.20000.2000302,200
Sep 6, 20240.21000.21000.20000.20000.2000679,100
Sep 5, 20240.21000.22000.21000.21000.2100419,200
Sep 4, 20240.21000.21000.20000.20000.2000189,700
Sep 3, 20240.22000.22000.20000.20000.20001,427,800
Aug 30, 20240.24000.24000.22000.23000.2300353,700
Aug 29, 20240.22000.24000.22000.23000.23001,559,400
Aug 28, 20240.24000.25000.23000.23000.2300451,600
Aug 27, 20240.25000.25000.24000.24000.2400254,700
Aug 26, 20240.26000.26000.24000.24000.2400617,200
Aug 23, 20240.25000.26000.24000.25000.2500684,200
Aug 22, 20240.27000.27000.24000.24000.2400995,100
Aug 21, 20240.26000.27000.25000.27000.2700717,300
Aug 20, 20240.27000.28000.25000.26000.26001,232,700
Aug 19, 20240.26000.27000.26000.27000.2700410,700
Aug 16, 20240.24000.27000.24000.25000.25001,840,700
Aug 15, 20240.24000.26000.24000.25000.2500208,900
Aug 14, 20240.24000.24000.23000.23000.2300272,800
Aug 13, 20240.24000.25000.24000.24000.2400136,200
Aug 12, 20240.23000.25000.22000.24000.2400709,200
Aug 9, 20240.23000.23000.22000.22000.2200279,500
Aug 8, 20240.22000.23000.22000.22000.2200531,800
Aug 7, 20240.24000.24000.21000.21000.21001,305,800
Aug 6, 20240.22000.24000.22000.24000.2400686,700
Aug 2, 20240.28000.28000.24000.25000.25001,684,200
Aug 1, 20240.29000.29000.26000.26000.2600725,900
Jul 31, 20240.28000.30000.28000.28000.2800568,400
Jul 30, 20240.27000.28000.27000.28000.2800408,500
Jul 29, 20240.28000.28000.26000.27000.2700572,100
Jul 26, 20240.27000.28000.26000.27000.2700692,600
Jul 25, 20240.26000.28000.25000.27000.27002,906,900
Jul 24, 20240.29000.30000.28000.28000.2800500,000
Jul 23, 20240.30000.30000.28000.29000.2900120,000
Jul 22, 20240.27000.32000.27000.30000.30001,328,400
Jul 19, 20240.27000.28000.26000.27000.2700629,100
Jul 18, 20240.30000.30000.27000.30000.30001,221,500
Jul 17, 20240.31000.33000.28000.29000.29001,867,200
Jul 16, 20240.30000.31000.29000.31000.31001,467,100
Jul 15, 20240.30000.31000.30000.30000.3000564,600
Jul 12, 20240.30000.31000.29000.30000.30001,004,000
Jul 11, 20240.31000.33000.30000.31000.3100827,100
Jul 10, 20240.28000.30000.28000.30000.3000544,400
Jul 9, 20240.27000.28000.27000.28000.2800484,200
Jul 8, 20240.28000.28000.27000.27000.2700547,000
Jul 5, 20240.27000.29000.27000.28000.2800428,400
Jul 4, 20240.27000.27000.26000.26000.2600222,900
Jul 3, 20240.26000.28000.25000.27000.2700588,100
Jul 2, 20240.25000.26000.23000.24000.2400630,900
Jun 28, 20240.26000.26000.25000.25000.2500101,700
Jun 27, 20240.25000.26000.25000.26000.2600153,900
Jun 26, 20240.25000.26000.25000.25000.2500172,200
Jun 25, 20240.25000.26000.24000.25000.2500542,600
Jun 24, 20240.26000.27000.25000.25000.2500274,200
Jun 21, 20240.29000.29000.26000.27000.2700592,700
Jun 20, 20240.27000.29000.26000.28000.2800525,400
Jun 19, 20240.26000.27000.26000.26000.260088,700
Jun 18, 20240.26000.27000.26000.26000.2600202,000
Jun 17, 20240.27000.27000.26000.26000.2600510,000
Jun 14, 20240.26000.27000.26000.27000.2700691,100
Jun 13, 20240.27000.27000.26000.26000.2600574,200
Jun 12, 20240.28000.28000.27000.27000.2700548,400
Jun 11, 20240.28000.28000.26000.26000.26001,152,300
Jun 10, 20240.29000.29000.28000.28000.2800508,900
Jun 7, 20240.29000.30000.28000.29000.29001,317,700
Jun 6, 20240.30000.32000.30000.32000.32001,099,400
Jun 5, 20240.28000.30000.28000.29000.2900706,500
Jun 4, 20240.30000.30000.28000.28000.28001,024,000
Jun 3, 20240.31000.32000.30000.31000.3100984,400
May 31, 20240.32000.32000.29000.31000.31002,019,200
May 30, 20240.31000.32000.28000.32000.32001,859,300
May 29, 20240.30000.32000.29000.32000.32002,627,700
May 28, 20240.29000.30000.27000.30000.30001,466,300
May 27, 20240.28000.29000.27000.28000.2800824,800
May 24, 20240.26000.28000.26000.27000.27001,717,300
May 23, 20240.27000.28000.25000.26000.26001,467,000
May 22, 20240.28000.28000.27000.28000.28001,558,000
May 21, 20240.26000.29000.26000.28000.28004,697,200
May 17, 20240.25000.27000.23000.24000.24006,319,100
May 16, 20240.25000.26000.22000.24000.24002,177,000
May 15, 20240.24000.24000.23000.24000.24001,830,800
May 14, 20240.24000.25000.23000.24000.24001,811,800
May 13, 20240.20000.24000.20000.24000.24003,571,100
May 10, 20240.20000.21000.20000.20000.20001,863,200
May 9, 20240.18000.20000.18000.20000.20002,184,700
May 8, 20240.20000.20000.18000.19000.19001,597,200
May 7, 20240.20000.20000.19000.20000.2000504,600
May 6, 20240.20000.21000.20000.20000.20001,882,100
May 3, 20240.19000.19000.18000.19000.1900430,800
May 2, 20240.18000.19000.18000.19000.19001,124,100
May 1, 20240.18000.19000.18000.18000.1800943,400
Apr 30, 20240.18000.19000.18000.18000.1800938,700
Apr 29, 20240.19000.19000.18000.19000.19001,216,600
Apr 26, 20240.19000.19000.18000.19000.19005,432,500
Apr 25, 20240.23000.23000.21000.22000.22001,984,500
Apr 24, 20240.23000.23000.22000.22000.22001,558,900
Apr 23, 20240.23000.25000.22000.24000.24001,321,000
Apr 22, 20240.25000.25000.22000.24000.2400936,700
Apr 19, 20240.25000.25000.24000.25000.2500380,800
Apr 18, 20240.26000.27000.25000.25000.25001,166,700
Apr 17, 20240.27000.28000.25000.26000.2600836,300
Apr 16, 20240.27000.27000.26000.27000.2700616,000
Apr 15, 20240.28000.28000.25000.28000.28001,147,000
Apr 12, 20240.29000.31000.26000.27000.27001,989,600
Apr 11, 20240.28000.28000.26000.28000.2800560,900
Apr 10, 20240.27000.28000.27000.28000.2800565,500
Apr 9, 20240.28000.28000.27000.28000.28001,220,100
Apr 8, 20240.28000.29000.26000.28000.28001,973,900
Apr 5, 20240.26000.28000.26000.27000.27001,841,400
Apr 4, 20240.27000.28000.25000.26000.26001,646,200
Apr 3, 20240.25000.28000.25000.27000.27002,936,200
Apr 2, 20240.23000.25000.23000.25000.25002,120,400
Apr 1, 20240.21000.23000.21000.22000.22001,153,100
Mar 28, 20240.20000.22000.20000.22000.22001,257,900
Mar 27, 20240.20000.20000.20000.20000.2000211,500
Mar 26, 20240.19000.20000.19000.20000.200066,600
Mar 25, 20240.20000.20000.19000.20000.2000209,700
Mar 22, 20240.20000.20000.20000.20000.2000179,600
Mar 21, 20240.21000.21000.19000.20000.2000551,700
Mar 20, 20240.19000.20000.18000.20000.2000961,400
Mar 19, 20240.20000.20000.19000.20000.2000280,600
Mar 18, 20240.20000.20000.19000.20000.2000462,300
Mar 15, 20240.20000.21000.20000.20000.20001,130,800
Mar 14, 20240.20000.20000.19000.19000.1900332,200

Related Tickers