Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.4570	0.4694	0.4400	0.4557	1,056,037	+0.02(+3.57%)
Apr 29, 2026	0.4500	0.4500	0.4311	0.4400	1,226,988	-0.02(-3.80%)
Apr 28, 2026	0.4580	0.4971	0.4500	0.4574	796,483	-0.03(-6.10%)
Apr 27, 2026	0.4879	0.5000	0.4766	0.4871	630,078	+0.01(+1.06%)
Apr 24, 2026	0.4765	0.5050	0.4749	0.4820	272,104	+0.01(+1.45%)
Apr 23, 2026	0.4700	0.4905	0.4591	0.4751	537,386	-0.01(-2.10%)
Apr 22, 2026	0.4905	0.5000	0.4762	0.4853	558,172	+0.02(+3.67%)
Apr 21, 2026	0.4960	0.5120	0.4603	0.4681	1,054,114	-0.03(-5.68%)
Apr 20, 2026	0.5168	0.5236	0.4950	0.4963	1,336,415	-0.02(-4.52%)
Apr 17, 2026	0.5092	0.5300	0.4852	0.5198	2,122,694	+0.04(+7.73%)
Apr 16, 2026	0.4986	0.5085	0.4801	0.4825	478,691	-0.02(-3.03%)
Apr 15, 2026	0.4920	0.5177	0.4800	0.4976	508,932	+0.00(+0.38%)
Apr 14, 2026	0.4940	0.5000	0.4802	0.4957	704,755	+0.03(+7.29%)
Apr 13, 2026	0.4350	0.4700	0.4300	0.4620	822,210	+0.01(+2.67%)
Apr 10, 2026	0.4650	0.4800	0.4397	0.4500	577,727	-0.02(-3.43%)
Apr 09, 2026	0.4698	0.4724	0.4400	0.4660	652,786	+0.02(+3.56%)
Apr 08, 2026	0.4600	0.4800	0.4400	0.4500	924,591	+0.03(+6.08%)
Apr 07, 2026	0.4300	0.4368	0.4079	0.4242	1,233,422	-0.00(-0.84%)
Apr 06, 2026	0.4400	0.4460	0.4200	0.4278	627,972	-0.01(-1.38%)
Apr 02, 2026	0.4290	0.4400	0.3850	0.4338	1,161,116	-0.01(-2.67%)
Apr 01, 2026	0.4430	0.4646	0.4203	0.4457	1,002,127	+0.00(+0.81%)
Mar 31, 2026	0.3933	0.4500	0.3745	0.4421	971,719	+0.07(+17.30%)
Mar 30, 2026	0.3830	0.4215	0.3728	0.3769	556,848	-0.02(-4.36%)
Mar 27, 2026	0.3785	0.4100	0.3785	0.3941	609,809	+0.01(+3.41%)
Mar 26, 2026	0.3590	0.4150	0.3590	0.3811	1,702,717	-0.05(-11.27%)
Mar 25, 2026	0.4533	0.4678	0.4199	0.4295	612,153	+0.01(+2.26%)
Mar 24, 2026	0.4171	0.4255	0.3600	0.4200	876,752	+0.03(+7.91%)
Mar 23, 2026	0.3510	0.4159	0.3500	0.3892	1,954,849	+0.03(+9.20%)
Mar 20, 2026	0.3783	0.4120	0.3560	0.3564	1,457,447	-0.02(-6.04%)
Mar 19, 2026	0.3710	0.3954	0.3550	0.3793	5,980,312	-0.03(-8.07%)
Mar 18, 2026	0.4250	0.4350	0.4000	0.4126	1,921,830	-0.02(-5.24%)
Mar 17, 2026	0.4681	0.4822	0.4290	0.4354	1,203,313	-0.01(-1.94%)
Mar 16, 2026	0.4425	0.4570	0.4239	0.4440	1,698,187	+0.00(+0.95%)
Mar 13, 2026	0.4752	0.4920	0.4300	0.4398	2,127,472	-0.04(-8.05%)
Mar 12, 2026	0.5051	0.5120	0.4770	0.4783	922,790	-0.03(-5.23%)
Mar 11, 2026	0.5158	0.5158	0.4770	0.5047	744,097	-0.01(-1.04%)
Mar 10, 2026	0.5047	0.5400	0.4850	0.5100	1,244,659	+0.02(+4.85%)
Mar 09, 2026	0.4679	0.4967	0.4412	0.4864	1,320,216	+0.01(+2.23%)
Mar 06, 2026	0.4593	0.4900	0.4500	0.4758	1,056,422	+0.01(+2.32%)
Mar 05, 2026	0.4881	0.4900	0.4540	0.4650	1,299,863	-0.03(-5.58%)
Mar 04, 2026	0.5100	0.5430	0.4897	0.4925	791,989	-0.01(-1.10%)
Mar 03, 2026	0.5350	0.5350	0.4780	0.4980	1,891,173	-0.05(-9.45%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Guanajuato Silver CO Ltd (OP:GSVRF)

Historical Prices