Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Guanajuato Silver Company Ltd. (GSVRF)

Compare
0.1330
-0.0062
(-4.45%)
At close: March 14 at 2:39:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.13800.13900.13080.13300.1330699,300
Mar 13, 20250.13480.14100.12800.13610.1361801,729
Mar 12, 20250.12110.13550.12110.13550.1355602,101
Mar 11, 20250.11710.12200.11190.12150.1215270,627
Mar 10, 20250.10860.12000.10860.11110.1111403,787
Mar 7, 20250.12390.12390.11000.11490.1149945,863
Mar 6, 20250.11510.12040.11510.11930.11931,397,630
Mar 5, 20250.11860.12510.11560.11800.1180892,986
Mar 4, 20250.12000.12820.11400.11860.1186217,945
Mar 3, 20250.12480.12980.11270.11600.1160478,214
Feb 28, 20250.11820.12500.11570.12000.1200253,358
Feb 27, 20250.12250.12480.11740.11820.1182444,714
Feb 26, 20250.12100.12710.11730.12260.1226416,550
Feb 25, 20250.12500.12840.11570.12100.1210665,752
Feb 24, 20250.13530.13560.12140.12960.1296173,713
Feb 21, 20250.14200.14500.13200.13340.1334339,592
Feb 20, 20250.13690.15200.13690.14250.1425261,921
Feb 19, 20250.14200.14200.13610.13690.1369146,568
Feb 18, 20250.13500.15000.13500.14200.1420485,764
Feb 14, 20250.14000.15290.13940.14160.1416486,242
Feb 13, 20250.13500.13990.13300.13770.1377143,799
Feb 12, 20250.14190.14210.13000.13500.13501,171,429
Feb 11, 20250.13750.13890.12720.13500.1350300,993
Feb 10, 20250.14500.14900.13500.13840.1384453,354
Feb 7, 20250.14500.15000.14100.14100.1410614,638
Feb 6, 20250.14240.14260.13600.14260.1426171,588
Feb 5, 20250.14130.14780.14130.14380.1438371,463
Feb 4, 20250.13410.14200.13010.13600.1360912,556
Feb 3, 20250.12110.14000.12000.12950.1295508,082
Jan 31, 20250.13250.14080.13250.13400.1340342,991
Jan 30, 20250.12580.14100.12500.14000.1400433,264
Jan 29, 20250.12300.12800.12150.12490.1249191,305
Jan 28, 20250.12300.12300.12110.12290.1229103,783
Jan 27, 20250.12000.13000.12000.12230.1223175,438
Jan 24, 20250.12800.13250.12470.12800.1280624,951
Jan 23, 20250.12650.12860.12610.12860.128680,932
Jan 22, 20250.12800.13500.12730.12950.1295393,651
Jan 21, 20250.13200.13200.11200.12850.1285371,022
Jan 17, 20250.12800.13400.12460.13100.1310258,422
Jan 16, 20250.12500.13710.12500.13140.131463,716
Jan 15, 20250.12750.13310.12530.13300.1330116,001
Jan 14, 20250.12120.12900.12120.12500.1250362,381
Jan 13, 20250.12940.12940.12000.12120.1212164,345
Jan 10, 20250.13500.13500.12740.12940.1294256,391
Jan 8, 20250.13030.13330.12740.13000.1300172,186
Jan 7, 20250.13500.13500.12850.13000.130083,944
Jan 6, 20250.13530.13530.12830.13000.1300134,446
Jan 3, 20250.13990.13990.13360.13540.1354117,387
Jan 2, 20250.12540.13790.12490.13790.1379236,900
Dec 31, 20240.12100.12640.11800.11860.1186381,055
Dec 30, 20240.11510.13000.11510.12100.1210809,690
Dec 27, 20240.12600.12600.11750.12500.1250225,423
Dec 26, 20240.12500.13000.11380.12500.1250406,170
Dec 24, 20240.12400.12560.12150.12500.125088,785
Dec 23, 20240.11740.12700.11500.12500.1250450,145
Dec 20, 20240.11850.13000.11720.12400.1240376,931
Dec 19, 20240.13000.13000.11500.11720.1172756,171
Dec 18, 20240.13160.13500.12080.12170.1217739,314
Dec 17, 20240.11520.13300.11520.12960.1296428,107
Dec 16, 20240.13500.13500.12600.12720.12721,359,683
Dec 13, 20240.13500.13670.13000.13180.1318631,423
Dec 12, 20240.14100.14100.13000.13470.1347391,919
Dec 11, 20240.14000.14500.13520.14450.1445415,142
Dec 10, 20240.13900.14410.13200.14000.1400321,172
Dec 9, 20240.14500.15000.13720.13850.1385577,990
Dec 6, 20240.13830.13950.13000.13430.1343485,535
Dec 5, 20240.14800.14800.13440.13710.1371342,701
Dec 4, 20240.14180.14620.13760.13760.1376412,105
Dec 3, 20240.14180.14180.13000.13950.1395631,045
Dec 2, 20240.14000.14000.12720.12720.1272488,555
Nov 29, 20240.14800.14800.13490.13610.13611,461,726
Nov 27, 20240.15500.15500.14000.14000.1400144,784
Nov 26, 20240.14020.14520.14000.14340.1434119,516
Nov 25, 20240.15080.15080.13930.14020.1402584,730
Nov 22, 20240.14600.14900.14160.14650.1465805,838
Nov 21, 20240.14650.14850.13900.14050.1405256,079
Nov 20, 20240.15700.15700.14150.14400.1440622,960
Nov 19, 20240.15280.15700.14770.15470.1547199,485
Nov 18, 20240.14300.16500.14000.15030.1503352,254
Nov 15, 20240.14880.16190.13980.14000.1400891,759
Nov 14, 20240.15740.16980.13010.13830.13831,209,840
Nov 13, 20240.17070.17070.14220.14600.14601,079,244
Nov 12, 20240.16240.17100.15500.17100.1710495,029
Nov 11, 20240.15500.16900.15500.16230.1623588,013
Nov 8, 20240.17000.18910.17000.17210.1721439,837
Nov 7, 20240.18370.18630.17500.18300.1830487,115
Nov 6, 20240.17500.18020.16340.17000.1700453,942
Nov 5, 20240.18330.19100.18100.18150.181591,520
Nov 4, 20240.18410.18990.18010.18010.1801669,302
Nov 1, 20240.21790.21790.18410.18410.1841387,136
Oct 31, 20240.20000.20000.18300.19000.1900655,100
Oct 30, 20240.20000.22650.20000.21270.2127725,368
Oct 29, 20240.20960.22500.20960.22500.2250998,043
Oct 28, 20240.20790.21530.20590.20810.2081372,113
Oct 25, 20240.20900.21500.20710.20710.2071557,492
Oct 24, 20240.21050.22000.20500.21500.21501,051,485
Oct 23, 20240.22000.22000.20300.21330.2133846,607
Oct 22, 20240.19830.21780.19830.21250.21253,017,435
Oct 21, 20240.20000.21000.19500.19830.19831,077,615
Oct 18, 20240.16750.19990.16750.18740.18741,156,653
Oct 17, 20240.17030.17650.16550.17130.1713291,906
Oct 16, 20240.17440.17500.17030.17400.1740294,615
Oct 15, 20240.17720.17890.16670.17120.1712240,872
Oct 14, 20240.20000.20000.17000.17690.1769120,389
Oct 11, 20240.17790.18000.17010.17360.1736969,028
Oct 10, 20240.17810.17900.17080.17590.1759449,251
Oct 9, 20240.16930.18000.16930.18000.1800390,839
Oct 8, 20240.17400.18500.16500.17000.1700732,041
Oct 7, 20240.22500.22500.17190.17640.1764273,270
Oct 4, 20240.17230.19260.17230.18700.1870254,047
Oct 3, 20240.17680.17800.16550.17560.1756257,720
Oct 2, 20240.17500.17790.16850.16850.1685729,091
Oct 1, 20240.17490.17870.17000.17010.1701189,633
Sep 30, 20240.18370.18370.16680.16920.1692385,238
Sep 27, 20240.16300.17990.16300.17010.1701517,088
Sep 26, 20240.18710.19500.17580.17820.17821,264,605
Sep 25, 20240.19100.20290.18420.18420.1842459,356
Sep 24, 20240.18050.19520.17940.19320.19321,122,478
Sep 23, 20240.18340.18900.17440.17540.1754524,817
Sep 20, 20240.17690.18410.16430.18340.1834367,463
Sep 19, 20240.17280.18000.16200.16300.1630728,112
Sep 18, 20240.16590.18000.16010.16010.1601601,691
Sep 17, 20240.18110.18150.16140.17000.1700946,660
Sep 16, 20240.18000.18650.17160.18110.1811409,417
Sep 13, 20240.18000.19000.17100.17990.1799507,112
Sep 12, 20240.15110.17500.15110.17100.1710594,623
Sep 11, 20240.14700.15250.14300.15250.1525612,679
Sep 10, 20240.14340.14850.14000.14520.1452438,399
Sep 9, 20240.14780.15170.14200.14940.1494403,989
Sep 6, 20240.15550.16000.14540.14780.1478749,202
Sep 5, 20240.14370.16070.14370.15590.1559283,237
Sep 4, 20240.15000.16010.14500.15220.1522349,934
Sep 3, 20240.15000.17000.14500.15000.1500705,175
Aug 30, 20240.17800.17800.16500.16690.166990,321
Aug 29, 20240.17110.17250.15750.17250.1725826,499
Aug 28, 20240.17100.18180.16400.17100.1710408,937
Aug 27, 20240.18000.18000.17000.17980.1798261,164
Aug 26, 20240.18800.18830.17320.18150.1815329,159
Aug 23, 20240.18200.19600.17500.18300.1830442,607
Aug 22, 20240.19630.19630.17110.18200.1820303,990
Aug 21, 20240.19090.19270.17850.19000.1900171,303
Aug 20, 20240.19990.20900.17670.18370.18371,221,233
Aug 19, 20240.19000.20000.18800.19550.1955254,512
Aug 16, 20240.17500.20000.17500.18800.1880278,229
Aug 15, 20240.16770.18740.16770.18460.1846129,805
Aug 14, 20240.17280.17550.16400.16930.1693138,220
Aug 13, 20240.17520.17590.17000.17300.173095,550
Aug 12, 20240.16300.17850.16080.17340.1734221,435
Aug 9, 20240.16000.16750.16000.16000.1600151,366
Aug 8, 20240.16000.16740.15000.16350.1635335,785
Aug 7, 20240.15060.17800.15000.15710.1571642,132
Aug 6, 20240.17500.17800.15950.16750.1675581,249
Aug 5, 20240.16510.18200.14500.18110.1811386,436
Aug 2, 20240.19800.20110.16510.17710.1771704,054
Aug 1, 20240.20590.20890.18720.19600.1960241,123
Jul 31, 20240.20400.21750.20240.20580.2058234,884
Jul 30, 20240.19160.21400.18000.20000.200054,780
Jul 29, 20240.20100.20100.18500.19250.1925129,075
Jul 26, 20240.20000.20000.18600.19200.1920217,640
Jul 25, 20240.19500.19680.18000.19680.1968385,465
Jul 24, 20240.22000.22420.20870.20890.2089189,413
Jul 23, 20240.22690.22690.20580.21190.2119156,151
Jul 22, 20240.20240.24100.18500.21500.2150324,935
Jul 19, 20240.20000.20380.18600.19630.1963418,420
Jul 18, 20240.21700.21700.20000.20140.2014188,219
Jul 17, 20240.22330.23800.21000.21360.2136427,468
Jul 16, 20240.21500.23060.21500.22710.2271460,534
Jul 15, 20240.22500.23000.21440.21990.2199175,092
Jul 12, 20240.22000.22590.21170.22000.2200382,599
Jul 11, 20240.24500.24500.22000.22860.2286449,374
Jul 10, 20240.20200.22000.20200.21840.2184210,218
Jul 9, 20240.19660.21000.19660.20200.2020155,973
Jul 8, 20240.21000.22000.19400.19900.1990412,284
Jul 5, 20240.21400.21770.19900.20990.2099581,599
Jul 3, 20240.18600.20000.17620.19500.1950156,790
Jul 2, 20240.19300.19300.17000.18020.1802414,685
Jul 1, 20240.17000.19300.17000.19300.193088,108
Jun 28, 20240.19000.19000.17500.18600.1860205,128
Jun 27, 20240.19300.19390.17900.18620.186255,276
Jun 26, 20240.18290.19120.17850.18000.1800417,491
Jun 25, 20240.18570.19000.17880.18400.1840153,937
Jun 24, 20240.19450.20050.18610.19000.190093,309
Jun 21, 20240.21000.21260.18800.20060.2006691,331
Jun 20, 20240.20380.21370.19010.21300.2130336,592
Jun 18, 20240.19190.19190.18750.18950.1895133,765
Jun 17, 20240.19020.19600.18870.19150.1915204,051
Jun 14, 20240.19070.19360.18800.19320.1932184,496
Jun 13, 20240.19490.19920.18360.19070.1907468,735
Jun 12, 20240.19740.20990.19500.20100.2010535,139
Jun 11, 20240.21210.21210.18700.19090.1909932,971
Jun 10, 20240.21800.21800.20150.20760.2076133,345
Jun 7, 20240.22000.22800.20110.20790.2079410,593
Jun 6, 20240.21900.23300.21350.23230.2323697,517
Jun 5, 20240.19870.22500.19870.20850.2085660,430
Jun 4, 20240.22230.22800.20250.20250.2025737,077
Jun 3, 20240.23400.23650.22030.22390.2239728,930
May 31, 20240.24800.24800.21400.22540.2254882,793
May 30, 20240.23000.23500.21190.21580.2158847,982
May 29, 20240.22250.23340.21220.22980.22981,744,479
May 28, 20240.20250.21710.20000.21710.21711,925,579
May 24, 20240.20000.20230.18950.19050.1905480,670
May 23, 20240.21000.21000.18070.18400.1840639,092
May 22, 20240.20600.20680.19400.20000.2000636,748
May 21, 20240.20200.21520.18730.20600.20601,259,900
May 20, 20240.18000.20250.18000.19750.19751,548,605
May 17, 20240.18330.19990.16940.17500.17501,509,805
May 16, 20240.17500.18920.16460.16590.1659511,164
May 15, 20240.17040.18010.16440.17200.1720776,899
May 14, 20240.17280.17970.16350.16900.1690563,372
May 13, 20240.15000.16900.14420.16410.16411,089,926
May 10, 20240.14700.14890.14050.14410.1441592,814
May 9, 20240.13700.14420.13560.14360.1436676,540
May 8, 20240.14000.14360.13500.13620.1362257,942
May 7, 20240.13970.14550.13300.14000.1400593,021
May 6, 20240.13770.14920.13520.14300.1430716,672
May 3, 20240.13820.14000.13400.13480.1348682,995
May 2, 20240.13210.14000.13000.13750.1375322,438
May 1, 20240.13240.13900.13000.13410.1341269,453
Apr 30, 20240.13380.13440.12750.12900.1290777,895
Apr 29, 20240.13890.14000.13010.13500.13502,029,431
Apr 26, 20240.15000.15000.13100.13830.13833,888,296
Apr 25, 20240.16900.16930.15600.16160.1616752,920
Apr 24, 20240.18000.18000.15900.16120.1612309,876
Apr 23, 20240.17350.18330.15730.18000.1800892,540
Apr 22, 20240.17800.18040.16600.17200.1720256,798
Apr 19, 20240.18490.18490.17730.18180.1818138,401
Apr 18, 20240.18900.19490.18110.18110.1811152,663
Apr 17, 20240.19450.20110.18500.18700.1870357,854
Apr 16, 20240.19850.19870.18210.19000.1900414,758
Apr 15, 20240.22370.22370.18330.19020.1902233,659
Apr 12, 20240.20680.22740.19000.19390.1939628,324
Apr 11, 20240.20890.20890.19400.20340.2034235,689
Apr 10, 20240.20150.20890.19190.19500.1950448,475
Apr 9, 20240.20490.21490.20000.21000.2100398,471
Apr 8, 20240.23400.23400.18850.20540.2054283,416
Apr 5, 20240.20200.20810.19000.19990.1999980,178
Apr 4, 20240.20330.20530.18950.19000.1900587,130
Apr 3, 20240.18250.20420.18140.20000.20001,104,085
Apr 2, 20240.16600.18140.16000.18140.1814567,546
Apr 1, 20240.15750.16700.15280.16160.1616231,612
Mar 28, 20240.14690.15750.14500.15750.1575495,894
Mar 27, 20240.14440.14890.13850.14610.1461142,872
Mar 26, 20240.13790.14680.13600.14320.1432169,746
Mar 25, 20240.14890.14890.14000.14400.1440281,861
Mar 22, 20240.14720.14900.14500.14740.147490,116
Mar 21, 20240.15180.15410.14010.14460.1446323,385
Mar 20, 20240.13990.14850.13100.14750.1475819,278
Mar 19, 20240.14010.14370.13580.14370.1437152,880
Mar 18, 20240.14200.14890.14200.14200.1420315,765
Mar 15, 20240.16340.16340.14090.14890.1489612,054

Related Tickers

ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
RSNVF Reyna Silver Corp.
0.0490
-0.20%
 
DSVSF Discovery Silver Corp.
1.4300
-0.69%
 
AGAGF ARGENTA SILVER CORP
0.1849
+1.59%
 
EXNRF Excellon Resources Inc.
0.1000
+4.71%
 
SVRSF Silver Storm Mining Ltd.
0.1000
-1.96%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
KOOYF Kootenay Silver Inc.
0.7200
-0.41%
 
SLVRF Silver One Resources Inc.
0.1920
+0.58%
 
ANPMF Andean Precious Metals Corp.
1.1800
-2.48%