Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guanajuato Silver Ltd (OP:GSVRF)

0.1803 -0.0078 (-4.15%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 6, 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 (%)
Jun 05, 2025 0.1920 0.2060 0.1818 0.1881 2,391,301 +0.01(+3.35%)
Jun 04, 2025 0.1824 0.1895 0.1779 0.1820 1,123,044 -0.00(-1.52%)
Jun 03, 2025 0.1784 0.1848 0.1708 0.1848 1,188,475 +0.01(+5.36%)
Jun 02, 2025 0.1550 0.1780 0.1550 0.1754 1,252,097 +0.02(+13.82%)
May 30, 2025 0.1730 0.1730 0.1510 0.1541 503,346 -0.01(-5.40%)
May 29, 2025 0.1735 0.1735 0.1580 0.1629 988,223 +0.00(+1.81%)
May 28, 2025 0.1415 0.1650 0.1395 0.1600 1,229,668 +0.02(+13.07%)
May 27, 2025 0.1261 0.1415 0.1260 0.1415 986,327 +0.02(+14.11%)
May 23, 2025 0.1220 0.1262 0.1200 0.1240 289,249 +0.00(+1.97%)
May 22, 2025 0.1220 0.1250 0.1149 0.1216 151,082 +0.00(+0.08%)
May 21, 2025 0.1230 0.1230 0.1175 0.1215 372,488 +0.00(+2.10%)
May 20, 2025 0.1174 0.1227 0.1174 0.1190 475,578 +0.00(+0.00%)
May 19, 2025 0.1173 0.1200 0.1173 0.1190 253,841 +0.00(+1.71%)
May 16, 2025 0.1200 0.1233 0.1140 0.1170 188,114 -0.00(-2.34%)
May 15, 2025 0.1070 0.1232 0.1070 0.1198 216,718 +0.01(+4.90%)
May 14, 2025 0.1195 0.1200 0.1142 0.1142 238,201 -0.01(-4.83%)
May 13, 2025 0.1160 0.1231 0.1160 0.1200 375,384 -0.00(-0.08%)
May 12, 2025 0.1260 0.1260 0.1112 0.1201 474,447 +0.00(+0.08%)
May 09, 2025 0.1190 0.1236 0.1152 0.1200 365,213 +0.00(+1.69%)
May 08, 2025 0.1300 0.1300 0.1140 0.1180 179,331 -0.00(-2.48%)
May 07, 2025 0.1200 0.1258 0.1200 0.1210 280,888 -0.01(-4.12%)
May 06, 2025 0.1297 0.1297 0.1204 0.1262 424,060 +0.00(+3.95%)
May 05, 2025 0.1230 0.1249 0.1126 0.1214 164,056 +0.00(+3.32%)
May 02, 2025 0.1156 0.1241 0.1156 0.1175 155,882 -0.00(-2.08%)
May 01, 2025 0.1221 0.1235 0.1170 0.1200 547,594 -0.00(-2.36%)
Apr 30, 2025 0.1121 0.1281 0.1121 0.1229 345,765 -0.00(-2.38%)
Apr 29, 2025 0.1264 0.1315 0.1221 0.1259 112,272 +0.00(+2.11%)
Apr 28, 2025 0.1248 0.1308 0.1179 0.1233 384,100 -0.00(-2.76%)
Apr 25, 2025 0.1288 0.1313 0.1249 0.1268 92,928 -0.00(-2.76%)
Apr 24, 2025 0.1280 0.1322 0.1232 0.1304 416,542 +0.00(+0.38%)
Apr 23, 2025 0.1220 0.1349 0.1121 0.1299 538,522 +0.00(+3.92%)
Apr 22, 2025 0.1222 0.1300 0.1190 0.1250 361,248 -0.00(-1.57%)
Apr 21, 2025 0.1279 0.1346 0.1210 0.1270 942,598 -0.00(-0.70%)
Apr 17, 2025 0.1210 0.1314 0.1210 0.1279 513,771 -0.00(-1.62%)
Apr 16, 2025 0.1328 0.1375 0.1265 0.1300 1,241,765 -0.00(-2.03%)
Apr 15, 2025 0.1318 0.1345 0.1265 0.1327 198,120 +0.01(+5.57%)
Apr 14, 2025 0.1357 0.1357 0.1250 0.1257 1,272,126 -0.01(-4.27%)
Apr 11, 2025 0.1242 0.1349 0.1202 0.1313 934,699 +0.02(+15.68%)
Apr 10, 2025 0.1124 0.1199 0.1112 0.1135 422,410 -0.00(-0.70%)
Apr 09, 2025 0.1081 0.1165 0.0920 0.1143 590,248 +0.02(+16.99%)
Apr 08, 2025 0.1070 0.1098 0.0970 0.0977 1,051,611 -0.01(-6.77%)
Apr 07, 2025 0.1069 0.1095 0.1000 0.1048 579,033 +0.00(+1.55%)
Apr 04, 2025 0.1129 0.1129 0.1010 0.1032 924,775 -0.01(-9.71%)
Apr 03, 2025 0.1105 0.1215 0.1051 0.1143 514,150 -0.01(-4.35%)
Apr 02, 2025 0.1145 0.1209 0.1145 0.1195 429,989 +0.00(+3.46%)
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.