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

100 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Mar 19, 2026
0.50
0.55
0.49
0.52
0.52
-5.45%
3,567,147
0.86
Mar 18, 2026
0.56
0.58
0.55
0.55
0.55
-6.78%
3,509,614
0.84
Mar 17, 2026
0.63
0.64
0.59
0.59
0.59
-3.28%
4,174,880
1.01
Mar 16, 2026
0.58
0.62
0.58
0.61
0.61
+1.67%
3,178,667
0.76
Mar 13, 2026
0.64
0.66
0.58
0.60
0.60
-7.69%
3,405,959
0.82
Mar 12, 2026
0.70
0.70
0.65
0.65
0.65
-5.80%
1,214,026
0.29
Mar 11, 2026
0.67
0.70
0.65
0.69
0.69
+1.47%
1,446,903
0.34
Mar 10, 2026
0.70
0.73
0.68
0.68
0.68
+4.62%
2,688,109
0.63
Mar 09, 2026
0.63
0.67
0.60
0.65
0.65
+3.17%
1,974,079
0.46
Mar 06, 2026
0.63
0.66
0.62
0.63
0.63
+1.61%
1,532,166
0.36
Mar 05, 2026
0.68
0.68
0.62
0.62
0.62
-7.46%
2,780,154
0.65
Mar 04, 2026
0.70
0.70
0.67
0.67
0.67
-2.90%
2,497,110
0.58
Mar 03, 2026
0.70
0.71
0.65
0.69
0.69
-9.21%
2,551,296
0.59
Mar 02, 2026
0.81
0.81
0.74
0.76
0.76
-5.00%
5,303,588
1.23
Feb 27, 2026
0.79
0.80
0.75
0.80
0.80
+2.56%
4,192,700
0.98
Feb 26, 2026
0.72
0.78
0.69
0.78
0.78
+8.33%
3,520,356
0.81
Feb 25, 2026
0.74
0.74
0.70
0.72
0.72
+4.35%
2,364,467
0.53
Feb 24, 2026
0.69
0.70
0.67
0.69
0.69
-2.82%
3,160,365
0.72
Rows:
50