Guanajuato Silver Ltd (OP: GSVRF )

0.1830 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 0.1837 0.1863 0.1750 0.1830 487,115 +0.01(+7.65%)
Nov 06, 2024 0.1750 0.1802 0.1634 0.1700 453,942 -0.01(-6.34%)
Nov 05, 2024 0.1910 0.1910 0.1810 0.1815 91,520 +0.00(+0.78%)
Nov 04, 2024 0.1841 0.1899 0.1801 0.1801 669,302 -0.00(-2.17%)
Nov 01, 2024 0.2179 0.2179 0.1841 0.1841 387,136 -0.01(-3.11%)
Oct 31, 2024 0.2000 0.2001 0.1830 0.1900 655,100 -0.02(-10.67%)
Oct 30, 2024 0.2000 0.2265 0.2000 0.2127 725,368 -0.01(-5.47%)
Oct 29, 2024 0.2096 0.2250 0.2096 0.2250 998,043 +0.02(+8.12%)
Oct 28, 2024 0.2100 0.2153 0.2059 0.2081 372,113 +0.00(+0.48%)
Oct 25, 2024 0.2090 0.2150 0.2071 0.2071 557,492 -0.01(-3.67%)
Oct 24, 2024 0.2105 0.2200 0.2050 0.2150 1,051,485 +0.00(+0.75%)
Oct 23, 2024 0.2200 0.2200 0.2030 0.2134 846,607 +0.00(+0.42%)
Oct 22, 2024 0.1983 0.2178 0.1983 0.2125 3,017,435 +0.01(+7.16%)
Oct 21, 2024 0.2000 0.2100 0.1950 0.1983 1,077,615 +0.01(+5.82%)
Oct 18, 2024 0.1675 0.1999 0.1675 0.1874 1,156,653 +0.02(+9.40%)
Oct 17, 2024 0.1710 0.1765 0.1655 0.1713 291,906 -0.00(-1.55%)
Oct 16, 2024 0.1744 0.1750 0.1703 0.1740 294,615 +0.00(+1.64%)
Oct 15, 2024 0.1772 0.1789 0.1667 0.1712 240,872 -0.01(-3.28%)
Oct 14, 2024 0.2000 0.2000 0.1700 0.1770 120,389 +0.00(+1.96%)
Oct 11, 2024 0.1775 0.1800 0.1701 0.1736 969,028 -0.00(-1.31%)
Oct 10, 2024 0.1781 0.1790 0.1708 0.1759 449,251 -0.00(-2.28%)
Oct 09, 2024 0.1693 0.1800 0.1693 0.1800 390,839 +0.01(+5.88%)
Oct 08, 2024 0.1740 0.1850 0.1650 0.1700 732,041 -0.01(-3.68%)
Oct 07, 2024 0.2250 0.1822 0.1719 0.1765 273,270 -0.01(-5.61%)
Oct 04, 2024 0.1723 0.1926 0.1723 0.1870 254,047 +0.01(+6.49%)
Oct 03, 2024 0.1768 0.1780 0.1655 0.1756 257,720 +0.01(+4.21%)
Oct 02, 2024 0.1750 0.1779 0.1685 0.1685 729,091 -0.00(-0.94%)
Oct 01, 2024 0.1749 0.1787 0.1700 0.1701 189,633 +0.00(+0.53%)
Sep 30, 2024 0.1837 0.1837 0.1668 0.1692 385,238 -0.00(-0.53%)
Sep 27, 2024 0.1630 0.1799 0.1630 0.1701 517,088 -0.01(-4.55%)
Sep 26, 2024 0.1871 0.1950 0.1758 0.1782 1,264,605 -0.01(-3.26%)
Sep 25, 2024 0.1910 0.2029 0.1842 0.1842 459,356 -0.01(-4.66%)
Sep 24, 2024 0.1805 0.1952 0.1794 0.1932 1,122,478 +0.02(+10.15%)
Sep 23, 2024 0.1834 0.1890 0.1744 0.1754 524,817 -0.01(-4.36%)
Sep 20, 2024 0.1673 0.1841 0.1643 0.1834 367,464 +0.02(+12.52%)
Sep 19, 2024 0.1728 0.1800 0.1620 0.1630 728,112 +0.00(+1.81%)
Sep 18, 2024 0.1680 0.1800 0.1601 0.1601 601,691 -0.01(-5.82%)
Sep 17, 2024 0.1811 0.1815 0.1614 0.1700 946,660 -0.01(-6.13%)
Sep 16, 2024 0.1853 0.1865 0.1716 0.1811 409,417 +0.00(+0.67%)
Sep 13, 2024 0.1800 0.1900 0.1710 0.1799 507,112 +0.01(+5.20%)
Sep 12, 2024 0.1607 0.1750 0.1511 0.1710 594,623 +0.02(+12.13%)
Sep 11, 2024 0.1456 0.1525 0.1430 0.1525 612,679 +0.01(+5.03%)
Sep 10, 2024 0.1434 0.1485 0.1400 0.1452 438,399 -0.00(-2.81%)
Sep 09, 2024 0.1475 0.1517 0.1420 0.1494 403,989 +0.00(+1.08%)
Sep 06, 2024 0.1555 0.1600 0.1454 0.1478 749,202 -0.01(-5.20%)
Sep 05, 2024 0.1437 0.1607 0.1437 0.1559 283,237 +0.00(+2.43%)
Sep 04, 2024 0.1500 0.1601 0.1450 0.1522 349,934 +0.00(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.