Skip to main content
GR Silver Mining Ltd. (TSXV:GRSL)
Canada flag Canada · Delayed Price · Currency is CAD
0.290
+0.010 (3.57%)
At close: Dec 5, 2025

GR Silver Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.300.280.290.293.57%2,868,061
Dec 4, 20250.300.300.280.280.28-6.67%4,359,946
Dec 3, 20250.310.310.300.300.30-1.64%4,044,030
Dec 2, 20250.300.310.280.310.312.52%5,073,121
Dec 1, 20250.320.330.290.300.30-12.50%9,189,715
Nov 28, 20250.320.370.320.340.3413.33%4,143,583
Nov 27, 20250.320.320.300.300.30-531,365
Nov 26, 20250.290.310.280.300.307.14%1,640,219
Nov 25, 20250.270.280.260.280.285.66%616,226
Nov 24, 20250.250.270.250.270.276.00%611,118
Nov 21, 20250.240.260.240.250.252.04%937,666
Nov 20, 20250.270.270.240.250.25-5.77%579,181
Nov 19, 20250.270.280.250.260.262.97%1,219,161
Nov 18, 20250.260.260.250.250.253.06%508,136
Nov 17, 20250.270.270.240.250.25-9.26%1,134,774
Nov 14, 20250.250.280.250.270.27-1,682,050
Nov 13, 20250.300.310.270.270.27-10.00%2,103,974
Nov 12, 20250.280.310.270.300.3013.21%3,511,899
Nov 11, 20250.270.280.250.270.27-1,111,792
Nov 10, 20250.280.290.270.270.273.92%1,625,874
Nov 7, 20250.230.260.230.260.2613.33%2,041,783
Nov 6, 20250.240.240.220.230.23-4.26%844,066
Nov 5, 20250.230.240.220.240.242.17%1,525,509
Nov 4, 20250.230.230.220.230.23-1.08%1,402,247
Nov 3, 20250.260.260.230.230.23-3.12%803,840
Oct 31, 20250.260.260.240.240.24-9.43%1,668,849
Oct 30, 20250.250.270.250.270.2710.42%643,578
Oct 29, 20250.270.270.240.240.24-4.00%1,750,090
Oct 28, 20250.220.260.220.250.256.38%1,164,695
Oct 27, 20250.230.250.210.240.24-4.08%2,745,977
Oct 24, 20250.230.250.230.250.256.52%1,200,735
Oct 23, 20250.250.250.230.230.23-2.13%2,656,342
Oct 22, 20250.220.250.210.240.244.44%3,529,618
Oct 21, 20250.240.250.220.230.23-13.46%2,855,195
Oct 20, 20250.250.260.240.260.264.00%1,669,248
Oct 17, 20250.270.270.240.250.25-10.71%2,753,202
Oct 16, 20250.290.300.270.280.28-1.75%2,828,413
Oct 15, 20250.310.310.280.290.29-3.39%3,168,402
Oct 14, 20250.300.320.300.300.30-1.67%1,992,297
Oct 10, 20250.320.320.290.300.30-1.64%2,479,093
Oct 9, 20250.350.350.300.310.31-10.29%3,630,633
Oct 8, 20250.330.340.310.340.3415.25%3,654,259
Oct 7, 20250.310.320.290.300.30-6.35%1,477,542
Oct 6, 20250.330.350.320.320.32-2.33%2,273,408
Oct 3, 20250.320.340.320.320.322.38%1,392,263
Oct 2, 20250.330.340.290.320.32-3.82%3,112,582
Oct 1, 20250.350.360.320.330.33-3.68%1,985,349
Sep 30, 20250.340.350.320.340.34-6.85%3,015,566
Sep 29, 20250.360.400.360.370.374.29%4,421,074
Sep 26, 20250.340.360.330.350.352.94%2,831,956
Sep 25, 20250.330.360.320.340.349.68%6,729,603
Sep 24, 20250.320.340.300.310.31-4,315,292
Sep 23, 20250.330.330.310.310.31-6.06%3,802,007
Sep 22, 20250.300.330.290.330.3313.79%4,269,517
Sep 19, 20250.260.300.260.290.2916.00%1,851,291
Sep 18, 20250.250.260.240.250.25-1,072,148
Sep 17, 20250.240.270.240.250.251.01%1,430,508
Sep 16, 20250.260.280.240.250.25-4.81%1,511,435
Sep 15, 20250.290.310.260.260.26-7.14%2,548,750
Sep 12, 20250.270.310.270.280.287.69%6,415,024
Sep 11, 20250.210.260.210.260.2626.83%5,897,821
Sep 10, 20250.210.210.200.210.212.50%1,442,838
Sep 9, 20250.210.210.200.200.20-4.76%1,603,268
Sep 8, 20250.200.210.200.210.217.69%1,914,946
Sep 5, 20250.200.210.190.200.204.00%3,422,015
Sep 4, 20250.210.210.190.190.19-8.54%4,196,828
Sep 3, 20250.210.220.200.210.212.50%9,696,585
Sep 2, 20250.190.210.190.200.2014.29%4,647,390
Aug 29, 20250.170.190.160.180.187.69%2,664,057
Aug 28, 20250.170.170.160.160.161.56%938,798
Aug 27, 20250.160.160.160.160.16-1,003,173
Aug 26, 20250.170.170.160.160.16-3.03%949,922
Aug 25, 20250.180.180.170.170.17-4.35%1,571,104
Aug 22, 20250.170.180.160.170.176.15%1,603,020
Aug 21, 20250.170.170.160.160.161.56%940,849
Aug 20, 20250.150.160.150.160.168.47%885,080
Aug 19, 20250.160.160.150.150.15-6.35%1,244,199
Aug 18, 20250.170.170.160.160.16-3.08%1,885,792
Aug 15, 20250.170.170.160.160.16-5.80%1,544,739
Aug 14, 20250.180.180.170.170.17-457,696
Aug 13, 20250.180.180.170.170.17-1.43%2,933,581
Aug 12, 20250.180.180.170.180.18-2.78%1,035,405
Aug 11, 20250.180.190.170.180.18-910,212
Aug 8, 20250.190.190.180.180.18-2.70%1,739,380
Aug 7, 20250.200.200.190.190.19-2.63%1,447,131
Aug 6, 20250.200.200.190.190.19-5.00%867,270
Aug 5, 20250.180.200.170.200.2017.65%2,216,448
Aug 1, 20250.180.190.170.170.17-605,603
Jul 31, 20250.170.180.170.170.17-2.86%226,471
Jul 30, 20250.190.190.170.180.18-5.41%912,944
Jul 29, 20250.190.190.180.190.192.78%633,211
Jul 28, 20250.200.200.180.180.18-17.24%3,177,163
Jul 25, 20250.230.230.210.220.22-3.33%978,799
Jul 24, 20250.230.230.220.230.23-2.17%758,954
Jul 23, 20250.230.230.220.230.23-1,734,401
Jul 22, 20250.210.230.210.230.236.98%1,323,440
Jul 21, 20250.220.220.220.220.22-767,989
Jul 18, 20250.220.220.210.220.226.17%456,772
Jul 17, 20250.200.210.200.200.20-1.22%595,850
Jul 16, 20250.220.220.210.210.21-4.65%641,461