tiprankstipranks
Guanajuato Silver Company Ltd. (TSE:GSVR)
:GSVR
Canadian Market
GSVR
Guanajuato Silver Company
RESEARCH TOOLSreports
Want to see TSE:GSVR full AI Analyst Report?

Guanajuato Silver Company (GSVR) Historical Prices

101 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
0.60
0.61
0.57
0.57
0.57
-1.72%
1,408,673
0.59
May 28, 2026
0.56
0.60
0.56
0.58
0.58
+1.75%
965,182
0.40
May 27, 2026
0.62
0.65
0.56
0.57
0.57
-6.56%
3,478,694
1.43
May 26, 2026
0.59
0.62
0.59
0.61
0.61
+1.67%
904,244
0.37
May 25, 2026
0.59
0.61
0.59
0.60
0.60
+5.26%
153,621
0.06
May 22, 2026
0.58
0.59
0.57
0.57
0.57
-5.00%
248,462
0.10
May 21, 2026
0.59
0.61
0.57
0.60
0.60
0.00%
1,228,413
0.46
May 20, 2026
0.59
0.60
0.57
0.60
0.60
+3.45%
1,012,155
0.38
May 19, 2026
0.61
0.61
0.57
0.58
0.58
-4.92%
1,508,788
0.56
May 15, 2026
0.63
0.64
0.61
0.61
0.61
-11.59%
4,977,680
1.83
May 14, 2026
0.70
0.70
0.67
0.69
0.69
0.00%
979,072
0.36
May 13, 2026
0.74
0.74
0.69
0.69
0.69
-6.76%
1,953,360
0.72
May 12, 2026
0.67
0.74
0.66
0.74
0.74
+8.82%
3,133,608
1.11
May 11, 2026
0.67
0.69
0.65
0.68
0.68
+4.62%
2,469,795
0.86
May 08, 2026
0.64
0.66
0.63
0.65
0.65
+3.17%
1,669,944
0.58
May 07, 2026
0.67
0.68
0.61
0.63
0.63
0.00%
2,178,818
0.75
May 06, 2026
0.62
0.65
0.62
0.63
0.63
+10.53%
1,723,811
0.59
May 05, 2026
0.61
0.62
0.57
0.57
0.57
-3.39%
1,089,026
0.36
May 04, 2026
0.62
0.64
0.59
0.59
0.59
-7.81%
1,749,463
0.56
May 01, 2026
0.61
0.66
0.61
0.64
0.64
+3.23%
1,837,934
0.57
Apr 30, 2026
0.64
0.64
0.60
0.62
0.62
+1.64%
10,106,710
3.16
Apr 29, 2026
0.60
0.61
0.58
0.61
0.61
-1.61%
1,951,537
0.58
Apr 28, 2026
0.63
0.65
0.62
0.62
0.62
-7.46%
2,223,030
0.65
Apr 27, 2026
0.67
0.68
0.64
0.67
0.67
+3.08%
1,610,731
0.47
Apr 24, 2026
0.65
0.68
0.65
0.65
0.65
-2.99%
1,970,021
0.56
Apr 23, 2026
0.64
0.67
0.64
0.67
0.67
+3.08%
1,227,391
0.34
Apr 22, 2026
0.65
0.68
0.65
0.65
0.65
+1.56%
996,255
0.26
Apr 21, 2026
0.67
0.67
0.63
0.64
0.64
-5.88%
3,461,406
0.91
Apr 20, 2026
0.69
0.70
0.67
0.68
0.68
-4.23%
1,799,917
0.46
Apr 17, 2026
0.69
0.73
0.69
0.71
0.71
+7.58%
2,619,657
0.66
Apr 16, 2026
0.68
0.69
0.65
0.66
0.66
-2.94%
1,224,706
0.31
Apr 15, 2026
0.69
0.70
0.66
0.68
0.68
-1.45%
1,938,505
0.47
Apr 14, 2026
0.67
0.69
0.66
0.69
0.69
+9.52%
2,561,136
0.63
Apr 13, 2026
0.62
0.65
0.61
0.63
0.63
+1.61%
696,750
0.17
Apr 10, 2026
0.64
0.65
0.62
0.62
0.62
-4.62%
1,558,467
0.37
Apr 09, 2026
0.63
0.65
0.62
0.65
0.65
+6.56%
2,542,347
0.61
Apr 08, 2026
0.65
0.66
0.61
0.61
0.61
+3.39%
2,254,190
0.54
Apr 07, 2026
0.61
0.62
0.57
0.59
0.59
0.00%
2,524,957
0.60
Apr 06, 2026
0.60
0.62
0.59
0.59
0.59
-3.28%
1,016,651
0.24
Apr 03, 2026
0.55
0.61
0.55
0.61
0.61
0.00%
0
0.00
Apr 02, 2026
0.55
0.61
0.55
0.61
0.61
-3.17%
2,466,443
0.57
Apr 01, 2026
0.62
0.65
0.60
0.63
0.63
+3.28%
2,749,191
0.64
Mar 31, 2026
0.55
0.63
0.55
0.61
0.61
+19.61%
3,626,612
0.85
Mar 30, 2026
0.58
0.59
0.51
0.51
0.51
-5.56%
1,964,391
0.46
Mar 27, 2026
0.53
0.57
0.52
0.54
0.54
0.00%
1,753,987
0.41
Mar 26, 2026
0.55
0.58
0.52
0.54
0.54
-6.90%
2,701,841
0.62
Mar 25, 2026
0.62
0.63
0.58
0.58
0.58
+1.75%
2,825,793
0.65
Mar 24, 2026
0.54
0.59
0.53
0.57
0.57
+7.55%
5,431,414
1.28
Mar 23, 2026
0.48
0.57
0.48
0.53
0.53
+10.42%
5,108,304
1.22
Mar 20, 2026
0.53
0.54
0.48
0.48
0.48
-7.69%
4,275,369
1.03
Rows:
50