Skip to main content

Guanajuato Silver Ltd (OP:GSVRF)

0.1143 -0.0052 (-4.35%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2025 0.1145 0.1209 0.1145 0.1195 429,989 +0.00(+3.46%)
Apr 01, 2025 0.1212 0.1246 0.1112 0.1155 523,683 -0.01(-7.00%)
Mar 31, 2025 0.1370 0.1370 0.1110 0.1242 1,381,576 -0.00(-1.19%)
Mar 28, 2025 0.1413 0.1413 0.1248 0.1257 844,337 -0.01(-8.25%)
Mar 27, 2025 0.1300 0.1387 0.1283 0.1370 589,037 +0.01(+6.95%)
Mar 26, 2025 0.1330 0.1420 0.1250 0.1281 428,829 -0.00(-2.95%)
Mar 25, 2025 0.1287 0.1379 0.1287 0.1320 528,374 +0.00(+1.54%)
Mar 24, 2025 0.1268 0.1300 0.1265 0.1300 113,968 +0.00(+0.23%)
Mar 21, 2025 0.1450 0.1450 0.1260 0.1297 418,669 -0.00(-2.26%)
Mar 20, 2025 0.1321 0.1387 0.1321 0.1327 332,078 -0.01(-5.62%)
Mar 19, 2025 0.1400 0.1461 0.1317 0.1406 557,586 -0.00(-2.70%)
Mar 18, 2025 0.1500 0.1550 0.1413 0.1445 876,946 +0.00(+0.28%)
Mar 17, 2025 0.1366 0.1466 0.1358 0.1441 560,877 +0.01(+8.35%)
Mar 14, 2025 0.1380 0.1390 0.1308 0.1330 699,300 -0.00(-2.28%)
Mar 13, 2025 0.1348 0.1411 0.1280 0.1361 801,729 +0.00(+0.44%)
Mar 12, 2025 0.1211 0.1355 0.1211 0.1355 602,101 +0.01(+11.52%)
Mar 11, 2025 0.1178 0.1220 0.1119 0.1215 270,627 +0.01(+9.36%)
Mar 10, 2025 0.1087 0.1200 0.1087 0.1111 403,787 -0.00(-3.31%)
Mar 07, 2025 0.1239 0.1239 0.1100 0.1149 945,863 -0.00(-3.69%)
Mar 06, 2025 0.1151 0.1204 0.1151 0.1193 1,397,630 +0.00(+1.10%)
Mar 05, 2025 0.1186 0.1251 0.1156 0.1180 892,986 -0.00(-0.51%)
Mar 04, 2025 0.1200 0.1282 0.1140 0.1186 217,945 +0.00(+2.24%)
Mar 03, 2025 0.1249 0.1298 0.1127 0.1160 478,214 -0.00(-3.33%)
Feb 28, 2025 0.1182 0.1250 0.1157 0.1200 253,358 +0.00(+1.52%)
Feb 27, 2025 0.1225 0.1248 0.1174 0.1182 444,714 -0.00(-3.59%)
Feb 26, 2025 0.1210 0.1271 0.1174 0.1226 416,550 +0.00(+1.32%)
Feb 25, 2025 0.1254 0.1284 0.1157 0.1210 665,752 -0.01(-6.64%)
Feb 24, 2025 0.1353 0.1356 0.1214 0.1296 173,713 -0.00(-2.85%)
Feb 21, 2025 0.1420 0.1450 0.1320 0.1334 339,592 -0.01(-6.39%)
Feb 20, 2025 0.1400 0.1520 0.1369 0.1425 261,921 +0.01(+4.09%)
Feb 19, 2025 0.1420 0.1420 0.1361 0.1369 146,568 -0.01(-3.59%)
Feb 18, 2025 0.1350 0.1500 0.1350 0.1420 485,764 +0.00(+0.28%)
Feb 14, 2025 0.1400 0.1529 0.1394 0.1416 486,242 +0.00(+2.83%)
Feb 13, 2025 0.1350 0.1399 0.1330 0.1377 143,799 +0.00(+2.00%)
Feb 12, 2025 0.1360 0.1421 0.1300 0.1350 1,171,429 +0.00(+0.00%)
Feb 11, 2025 0.1375 0.1389 0.1272 0.1350 300,993 -0.00(-2.46%)
Feb 10, 2025 0.1450 0.1490 0.1350 0.1384 453,354 -0.00(-1.84%)
Feb 07, 2025 0.1450 0.1500 0.1410 0.1410 614,638 -0.00(-1.12%)
Feb 06, 2025 0.1424 0.1426 0.1360 0.1426 171,588 -0.00(-0.83%)
Feb 05, 2025 0.1413 0.1478 0.1413 0.1438 371,463 +0.01(+5.74%)
Feb 04, 2025 0.1346 0.1420 0.1301 0.1360 912,556 +0.01(+5.02%)
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 and Conditions.