Skip to main content
GR Silver Mining Ltd. (FRA:GPE)
Germany flag Germany · Delayed Price · Currency is EUR
0.169
-0.012 (-6.65%)
Last updated: Dec 5, 2025, 8:04 AM CET

GR Silver Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.170.170.170.17-6.65%-
Dec 4, 20250.180.180.180.180.18-1.10%-
Dec 3, 20250.180.180.180.180.18-2.93%-
Dec 2, 20250.180.190.180.190.19-7.84%17,750
Dec 1, 20250.220.220.190.200.204.62%75,000
Nov 28, 20250.180.200.180.200.208.64%5,128
Nov 27, 20250.180.180.180.180.185.59%-
Nov 26, 20250.170.170.170.170.177.59%-
Nov 25, 20250.160.160.160.160.166.04%-
Nov 24, 20250.150.150.150.150.151.71%-
Nov 21, 20250.150.150.150.150.15-6.09%-
Nov 20, 20250.160.160.160.160.163.31%-
Nov 19, 20250.150.150.150.150.153.78%-
Nov 18, 20250.150.150.150.150.15-9.63%-
Nov 17, 20250.160.160.160.160.160.63%-
Nov 14, 20250.160.170.160.160.16-11.11%17,500
Nov 13, 20250.180.180.180.180.1816.50%-
Nov 12, 20250.150.150.150.150.15-8.31%-
Nov 11, 20250.160.170.160.170.173.69%8,602
Nov 10, 20250.150.160.150.160.168.33%7,799
Nov 7, 20250.130.150.130.150.157.14%50,000
Nov 6, 20250.140.140.140.140.141.08%-
Nov 4, 20250.140.140.140.140.14-7.67%-
Nov 3, 20250.150.150.150.150.15-5.66%-
Oct 31, 20250.160.160.160.160.169.28%-
Oct 30, 20250.150.150.150.150.15-3.32%-
Oct 29, 20250.150.150.150.150.157.89%-
Oct 28, 20250.140.140.140.140.143.33%-
Oct 27, 20250.150.150.140.140.14-14.01%10,000
Oct 24, 20250.140.160.120.160.16-2.48%14,000
Oct 23, 20250.140.160.140.160.1620.15%9,000
Oct 22, 20250.130.130.130.130.13-11.55%10,000
Oct 21, 20250.150.150.150.150.15-6.48%10,000
Oct 20, 20250.150.160.150.160.163.51%7,000
Oct 17, 20250.160.160.160.160.16-12.81%30,000
Oct 16, 20250.170.180.170.180.18-4.77%8,888
Oct 15, 20250.190.190.190.190.192.17%-
Oct 14, 20250.190.190.180.180.18-7.52%20,000
Oct 13, 20250.190.210.190.200.20-35,400
Oct 10, 20250.190.200.180.200.20-6.78%11,000
Oct 9, 20250.210.220.200.210.2120.90%30,400
Oct 8, 20250.180.180.180.180.18-6.10%-
Oct 7, 20250.190.190.190.190.19-2.08%-
Oct 6, 20250.190.190.190.190.192.39%-
Oct 3, 20250.190.190.190.190.19-3.84%-
Oct 2, 20250.200.200.200.200.20-4.17%-
Oct 1, 20250.200.200.200.200.207.09%18,000
Sep 30, 20250.220.230.190.190.19-13.01%34,300
Sep 29, 20250.210.220.210.220.227.35%16,000
Sep 26, 20250.200.200.200.200.209.97%-
Sep 25, 20250.190.190.190.190.19-5.60%-
Sep 24, 20250.190.200.190.200.20-4.61%13,000
Sep 23, 20250.200.210.200.210.210.49%41,164
Sep 22, 20250.170.210.170.210.2128.53%18,000
Sep 19, 20250.150.160.150.160.160.63%950
Sep 18, 20250.150.160.150.160.167.46%500
Sep 17, 20250.150.150.150.150.15-10.61%9,000
Sep 16, 20250.160.170.160.170.17-10.81%11,000
Sep 15, 20250.170.190.170.190.1913.50%67,934
Sep 12, 20250.170.170.160.160.166.54%63,579
Sep 11, 20250.120.150.120.150.1529.11%8,000
Sep 10, 20250.120.120.120.120.12-8.85%-
Sep 9, 20250.120.130.120.130.13-2.99%25,000
Sep 8, 20250.120.130.120.130.1320.18%40,000
Sep 5, 20250.110.110.110.110.11-8.98%-
Sep 4, 20250.120.120.120.120.12-11.23%-
Sep 3, 20250.130.140.120.140.1416.95%382,000
Sep 2, 20250.120.120.120.120.1211.85%-
Sep 1, 20250.110.110.110.110.118.09%-
Aug 29, 20250.100.100.100.100.103.17%-
Aug 28, 20250.090.090.090.090.09-2.07%-
Aug 27, 20250.090.100.090.100.10-1.02%171,317
Aug 26, 20250.100.100.100.100.10-12.07%-
Aug 25, 20250.100.110.100.110.1115.63%98,683
Aug 22, 20250.100.100.100.100.102.13%-
Aug 21, 20250.090.090.090.090.09-3.29%-
Aug 20, 20250.090.100.090.100.10-8.30%90,000
Aug 19, 20250.100.110.100.110.1110.88%90,628
Aug 18, 20250.100.100.100.100.10-6.73%-
Aug 15, 20250.100.100.100.100.10-9.29%-
Aug 14, 20250.100.110.100.110.11-0.88%5,000
Aug 13, 20250.100.110.100.110.116.05%10,000
Aug 12, 20250.110.110.110.110.11--
Aug 11, 20250.110.110.110.110.11-14.68%-
Aug 8, 20250.110.130.110.130.13-3.08%10,000
Aug 7, 20250.110.130.110.130.137.88%33,333
Aug 6, 20250.120.120.120.120.1214.22%-
Aug 5, 20250.110.110.110.110.112.93%-
Aug 4, 20250.100.100.100.100.10-5.09%-
Aug 1, 20250.110.110.110.110.11-6.90%-
Jul 31, 20250.110.120.110.120.124.04%7,500
Jul 30, 20250.110.110.110.110.110.90%-
Jul 29, 20250.110.110.110.110.11-15.00%-
Jul 28, 20250.130.130.130.130.13-10.34%5,000
Jul 25, 20250.140.150.140.150.154.32%20,689
Jul 24, 20250.140.140.140.140.143.35%-
Jul 23, 20250.130.130.130.130.13-0.37%-
Jul 22, 20250.130.140.130.140.143.85%16,000
Jul 21, 20250.130.130.130.130.136.56%-
Jul 18, 20250.120.120.120.120.12-2.79%-