Australia markets closed

Guanajuato Silver Company Ltd. (GSVR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2525-0.0025 (-0.98%)
As of 10:41AM EDT. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.25500.25500.25000.25250.252582,732
27 June 20240.25000.26000.25000.26000.2600153,900
26 June 20240.25000.26000.25000.25000.2500172,200
25 June 20240.25000.26000.24000.25000.2500542,600
24 June 20240.26000.27000.25000.25000.2500274,200
21 June 20240.29000.29000.26000.27000.2700592,700
20 June 20240.27000.29000.26000.28000.2800525,400
19 June 20240.26000.27000.26000.26000.260088,700
18 June 20240.26000.27000.26000.26000.2600202,000
17 June 20240.27000.27000.26000.26000.2600510,000
14 June 20240.26000.27000.26000.27000.2700691,100
13 June 20240.27000.27000.26000.26000.2600574,200
12 June 20240.28000.28000.27000.27000.2700548,400
11 June 20240.28000.28000.26000.26000.26001,152,300
10 June 20240.29000.29000.28000.28000.2800508,900
07 June 20240.29000.30000.28000.29000.29001,317,700
06 June 20240.30000.32000.30000.32000.32001,099,400
05 June 20240.28000.30000.28000.29000.2900706,500
04 June 20240.30000.30000.28000.28000.28001,024,000
03 June 20240.31000.32000.30000.31000.3100984,400
31 May 20240.32000.32000.29000.31000.31002,019,200
30 May 20240.31000.32000.28000.32000.32001,859,300
29 May 20240.30000.32000.29000.32000.32002,627,700
28 May 20240.29000.30000.27000.30000.30001,466,300
27 May 20240.28000.29000.27000.28000.2800824,800
24 May 20240.26000.28000.26000.27000.27001,717,300
23 May 20240.27000.28000.25000.26000.26001,467,000
22 May 20240.28000.28000.27000.28000.28001,558,000
21 May 20240.26000.29000.26000.28000.28004,697,200
17 May 20240.25000.27000.23000.24000.24006,319,100
16 May 20240.25000.26000.22000.24000.24002,177,000
15 May 20240.24000.24000.23000.24000.24001,830,800
14 May 20240.24000.25000.23000.24000.24001,811,800
13 May 20240.20000.24000.20000.24000.24003,571,100
10 May 20240.20000.21000.20000.20000.20001,863,200
09 May 20240.18000.20000.18000.20000.20002,184,700
08 May 20240.20000.20000.18000.19000.19001,597,200
07 May 20240.20000.20000.19000.20000.2000504,600
06 May 20240.20000.21000.20000.20000.20001,882,100
03 May 20240.19000.19000.18000.19000.1900430,800
02 May 20240.18000.19000.18000.19000.19001,124,100
01 May 20240.18000.19000.18000.18000.1800943,400
30 Apr 20240.18000.19000.18000.18000.1800938,700
29 Apr 20240.19000.19000.18000.19000.19001,216,600
26 Apr 20240.19000.19000.18000.19000.19005,432,500
25 Apr 20240.23000.23000.21000.22000.22001,984,500
24 Apr 20240.23000.23000.22000.22000.22001,558,900
23 Apr 20240.23000.25000.22000.24000.24001,321,000
22 Apr 20240.25000.25000.22000.24000.2400936,700
19 Apr 20240.25000.25000.24000.25000.2500380,800
18 Apr 20240.26000.27000.25000.25000.25001,166,700
17 Apr 20240.27000.28000.25000.26000.2600836,300
16 Apr 20240.27000.27000.26000.27000.2700616,000
15 Apr 20240.28000.28000.25000.28000.28001,147,000
12 Apr 20240.29000.31000.26000.27000.27001,989,600
11 Apr 20240.28000.28000.26000.28000.2800560,900
10 Apr 20240.27000.28000.27000.28000.2800565,500
09 Apr 20240.28000.28000.27000.28000.28001,220,100
08 Apr 20240.28000.29000.26000.28000.28001,973,900
05 Apr 20240.26000.28000.26000.27000.27001,841,400
04 Apr 20240.27000.28000.25000.26000.26001,646,200
03 Apr 20240.25000.28000.25000.27000.27002,936,200
02 Apr 20240.23000.25000.23000.25000.25002,120,400
01 Apr 20240.21000.23000.21000.22000.22001,153,100
28 Mar 20240.20000.22000.20000.22000.22001,257,900
27 Mar 20240.20000.20000.20000.20000.2000211,500
26 Mar 20240.19000.20000.19000.20000.200066,600
25 Mar 20240.20000.20000.19000.20000.2000209,700
22 Mar 20240.20000.20000.20000.20000.2000179,600
21 Mar 20240.21000.21000.19000.20000.2000551,700
20 Mar 20240.19000.20000.18000.20000.2000961,400
19 Mar 20240.20000.20000.19000.20000.2000280,600
18 Mar 20240.20000.20000.19000.20000.2000462,300
15 Mar 20240.20000.21000.20000.20000.20001,130,800
14 Mar 20240.20000.20000.19000.19000.1900332,200
13 Mar 20240.19000.20000.19000.20000.20001,026,800
12 Mar 20240.20000.20000.18000.20000.2000489,700
11 Mar 20240.20000.20000.19000.20000.2000566,100
08 Mar 20240.21000.21000.19000.20000.2000676,100
07 Mar 20240.19000.20000.19000.20000.2000954,500
06 Mar 20240.19000.19000.18000.19000.1900700,700
05 Mar 20240.16000.19000.15000.19000.1900902,200
04 Mar 20240.17000.17000.15000.16000.16001,065,800
01 Mar 20240.17000.17000.15000.16000.16001,992,700
29 Feb 20240.17000.18000.17000.17000.1700177,100
28 Feb 20240.16000.18000.16000.18000.1800369,800
27 Feb 20240.17000.18000.17000.17000.1700163,400
26 Feb 20240.17000.18000.17000.17000.1700100,400
23 Feb 20240.18000.18000.17000.17000.1700266,500
22 Feb 20240.18000.18000.17000.18000.1800242,700
21 Feb 20240.19000.19000.18000.18000.1800327,300
20 Feb 20240.19000.19000.18000.19000.1900173,000
16 Feb 20240.19000.19000.18000.19000.190071,900
15 Feb 20240.18000.19000.18000.18000.1800157,600
14 Feb 20240.19000.19000.18000.19000.1900156,200
13 Feb 20240.19000.20000.18000.18000.1800247,800
12 Feb 20240.19000.20000.19000.19000.1900301,000
09 Feb 20240.18000.19000.18000.19000.190064,100
08 Feb 20240.19000.19000.18000.19000.1900222,400
07 Feb 20240.19000.19000.18000.19000.1900126,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...