• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Guanajuato Silver Ltd (OP:GSVRF)

    0.3348 -0.0580 (-14.77%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 01, 2025 0.3500 0.3600 0.3258 0.3348 12,599,687 -0.06(-14.77%)
    Sep 30, 2025 0.4210 0.4210 0.3806 0.3928 1,938,527 -0.02(-3.96%)
    Sep 29, 2025 0.4234 0.4400 0.4090 0.4090 2,199,464 +0.00(+0.00%)
    Sep 26, 2025 0.4294 0.4294 0.4050 0.4090 3,100,907 +0.00(+0.27%)
    Sep 25, 2025 0.4080 0.4250 0.3941 0.4079 2,039,209 +0.01(+2.69%)
    Sep 24, 2025 0.3710 0.4050 0.3710 0.3972 986,466 +0.02(+5.95%)
    Sep 23, 2025 0.4100 0.4300 0.3712 0.3749 2,967,112 -0.02(-6.02%)
    Sep 22, 2025 0.4000 0.4146 0.3806 0.3989 3,864,740 +0.03(+8.60%)
    Sep 19, 2025 0.3250 0.3711 0.3250 0.3673 2,653,431 +0.05(+14.28%)
    Sep 18, 2025 0.3500 0.3500 0.3138 0.3214 697,962 -0.01(-2.61%)
    Sep 17, 2025 0.3187 0.3450 0.3095 0.3300 1,927,617 +0.00(+0.58%)
    Sep 16, 2025 0.3500 0.3675 0.3220 0.3281 2,597,176 -0.02(-6.79%)
    Sep 15, 2025 0.3750 0.3800 0.3465 0.3520 3,690,154 -0.01(-3.56%)
    Sep 12, 2025 0.3408 0.3771 0.3361 0.3650 4,803,782 +0.03(+10.61%)
    Sep 11, 2025 0.3200 0.3390 0.3103 0.3300 3,195,548 +0.01(+3.29%)
    Sep 10, 2025 0.2914 0.3200 0.2862 0.3195 2,460,504 +0.04(+12.86%)
    Sep 09, 2025 0.2900 0.3159 0.2781 0.2831 1,971,527 -0.01(-2.95%)
    Sep 08, 2025 0.2950 0.3150 0.2857 0.2917 4,391,687 +0.01(+5.08%)
    Sep 05, 2025 0.2950 0.2970 0.2700 0.2776 2,121,881 +0.00(+0.98%)
    Sep 04, 2025 0.2790 0.2825 0.2564 0.2749 2,069,126 +0.00(+1.07%)
    Sep 03, 2025 0.2700 0.2898 0.2612 0.2720 4,773,561 +0.01(+3.70%)
    Sep 02, 2025 0.2300 0.2640 0.2275 0.2623 8,156,665 +0.06(+28.83%)
    Aug 29, 2025 0.1960 0.2084 0.1849 0.2036 1,936,766 +0.01(+5.22%)
    Aug 28, 2025 0.2116 0.2116 0.1887 0.1935 1,706,339 -0.01(-6.57%)
    Aug 27, 2025 0.2060 0.2135 0.2000 0.2071 706,802 -0.00(-0.48%)
    Aug 26, 2025 0.2060 0.2129 0.2014 0.2081 746,109 +0.01(+2.77%)
    Aug 25, 2025 0.2220 0.2220 0.2000 0.2025 2,147,040 -0.00(-1.94%)
    Aug 22, 2025 0.2040 0.2120 0.2012 0.2065 1,561,603 +0.00(+1.77%)
    Aug 21, 2025 0.2005 0.2066 0.2005 0.2029 1,175,850 -0.00(-0.05%)
    Aug 20, 2025 0.2092 0.2100 0.2022 0.2030 513,399 -0.00(-0.29%)
    Aug 19, 2025 0.2210 0.2210 0.1988 0.2036 503,885 -0.01(-4.05%)
    Aug 18, 2025 0.2376 0.2376 0.2100 0.2122 510,026 -0.02(-6.93%)
    Aug 15, 2025 0.2200 0.2300 0.2040 0.2280 940,099 +0.02(+9.40%)
    Aug 14, 2025 0.2100 0.2125 0.2036 0.2084 329,235 +0.00(+0.53%)
    Aug 13, 2025 0.2150 0.2250 0.2073 0.2073 282,210 -0.00(-1.89%)
    Aug 12, 2025 0.2180 0.2180 0.2062 0.2113 494,837 -0.00(-1.26%)
    Aug 11, 2025 0.2111 0.2184 0.1840 0.2140 1,173,611 +0.01(+4.29%)
    Aug 08, 2025 0.2430 0.2430 0.1959 0.2052 2,861,055 -0.04(-15.69%)
    Aug 07, 2025 0.2455 0.2499 0.2355 0.2434 597,568 +0.01(+5.05%)
    Aug 06, 2025 0.2423 0.2477 0.2300 0.2317 704,498 +0.01(+3.25%)
    Aug 05, 2025 0.2101 0.2310 0.2101 0.2244 784,273 +0.00(+2.05%)
    Aug 04, 2025 0.1900 0.2200 0.1900 0.2199 549,035 +0.02(+8.86%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.