GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.31	0.30	0.30	0.30	-4.72%	831,168
Apr 27, 2026	0.32	0.32	0.30	0.32	0.32	0.79%	1,219,193
Apr 24, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	526,063
Apr 23, 2026	0.34	0.34	0.31	0.32	0.32	-7.25%	1,799,729
Apr 22, 2026	0.33	0.36	0.33	0.35	0.35	4.55%	1,115,118
Apr 21, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	1,864,558
Apr 20, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	1,282,261
Apr 17, 2026	0.38	0.41	0.37	0.39	0.39	6.94%	1,815,564
Apr 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,068,775
Apr 15, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	1,670,575
Apr 14, 2026	0.35	0.37	0.35	0.36	0.36	7.46%	1,609,015
Apr 13, 2026	0.31	0.34	0.31	0.34	0.34	-	959,358
Apr 10, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	416,950
Apr 9, 2026	0.30	0.33	0.30	0.33	0.33	6.45%	1,134,355
Apr 8, 2026	0.34	0.34	0.30	0.31	0.31	0.81%	1,809,389
Apr 7, 2026	0.33	0.33	0.30	0.31	0.31	-5.38%	1,609,811
Apr 6, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	590,352
Apr 2, 2026	0.31	0.35	0.31	0.33	0.33	-4.35%	1,716,148
Apr 1, 2026	0.35	0.36	0.34	0.35	0.35	-	1,682,988
Mar 31, 2026	0.32	0.35	0.31	0.35	0.35	16.95%	2,448,099
Mar 30, 2026	0.32	0.33	0.29	0.30	0.30	-3.28%	1,863,011
Mar 27, 2026	0.30	0.33	0.30	0.31	0.31	-1.61%	3,177,557
Mar 26, 2026	0.32	0.35	0.31	0.31	0.31	-15.07%	3,177,517
Mar 25, 2026	0.40	0.40	0.36	0.37	0.37	-	2,052,199
Mar 24, 2026	0.35	0.37	0.33	0.37	0.37	8.96%	1,798,322
Mar 23, 2026	0.31	0.37	0.31	0.34	0.34	9.84%	3,609,306
Mar 20, 2026	0.33	0.33	0.30	0.31	0.31	-1.61%	2,809,315
Mar 19, 2026	0.29	0.32	0.28	0.31	0.31	-	2,812,848
Mar 18, 2026	0.32	0.33	0.31	0.31	0.31	-7.46%	1,326,284
Mar 17, 2026	0.32	0.36	0.32	0.34	0.34	8.06%	3,321,679
Mar 16, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	1,439,896
Mar 13, 2026	0.37	0.38	0.32	0.32	0.32	-13.51%	5,432,550
Mar 12, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	980,782
Mar 11, 2026	0.40	0.41	0.38	0.39	0.39	-6.02%	1,123,354
Mar 10, 2026	0.43	0.44	0.41	0.42	0.42	3.75%	1,036,765
Mar 9, 2026	0.36	0.41	0.36	0.40	0.40	6.67%	1,742,797
Mar 6, 2026	0.38	0.40	0.37	0.38	0.38	-3.85%	1,427,042
Mar 5, 2026	0.41	0.41	0.37	0.39	0.39	-4.88%	1,567,894
Mar 4, 2026	0.43	0.44	0.40	0.41	0.41	-1.20%	959,945
Mar 3, 2026	0.42	0.43	0.40	0.42	0.42	-11.70%	2,479,091
Mar 2, 2026	0.49	0.49	0.44	0.47	0.47	-4.08%	2,213,243
Feb 27, 2026	0.50	0.50	0.46	0.49	0.49	2.08%	2,047,642
Feb 26, 2026	0.48	0.49	0.46	0.48	0.48	-	1,398,180
Feb 25, 2026	0.48	0.49	0.47	0.48	0.48	3.23%	1,285,794
Feb 24, 2026	0.47	0.47	0.45	0.47	0.47	-	1,921,199
Feb 23, 2026	0.50	0.50	0.44	0.47	0.47	-2.11%	2,978,676
Feb 20, 2026	0.41	0.48	0.41	0.48	0.48	17.28%	3,840,945
Feb 19, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	1,138,137
Feb 18, 2026	0.40	0.41	0.38	0.40	0.40	8.11%	2,519,140
Feb 17, 2026	0.39	0.39	0.35	0.37	0.37	-6.33%	2,282,996
Feb 13, 2026	0.39	0.40	0.36	0.40	0.40	1.28%	4,756,588
Feb 12, 2026	0.44	0.44	0.38	0.39	0.39	-13.33%	5,984,222
Feb 11, 2026	0.48	0.48	0.44	0.45	0.45	-3.23%	3,204,498
Feb 10, 2026	0.47	0.48	0.44	0.47	0.47	-5.10%	2,294,157
Feb 9, 2026	0.49	0.50	0.48	0.49	0.49	4.26%	1,871,476
Feb 6, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	2,643,064
Feb 5, 2026	0.46	0.49	0.43	0.45	0.45	-13.59%	6,119,137
Feb 4, 2026	0.56	0.56	0.49	0.52	0.52	-2.83%	2,783,560
Feb 3, 2026	0.56	0.56	0.51	0.53	0.53	3.92%	3,009,731
Feb 2, 2026	0.49	0.53	0.48	0.51	0.51	2.00%	3,934,539
Jan 30, 2026	0.47	0.53	0.47	0.50	0.50	-10.71%	6,388,715
Jan 29, 2026	0.63	0.63	0.51	0.56	0.56	-8.20%	5,139,685
Jan 28, 2026	0.63	0.63	0.55	0.61	0.61	3.39%	3,701,775
Jan 27, 2026	0.57	0.64	0.53	0.59	0.59	-	4,400,387
Jan 26, 2026	0.75	0.75	0.57	0.59	0.59	-9.23%	8,486,342
Jan 23, 2026	0.65	0.69	0.61	0.65	0.65	1.56%	5,551,243
Jan 22, 2026	0.54	0.64	0.54	0.64	0.64	18.52%	5,410,327
Jan 21, 2026	0.57	0.57	0.52	0.54	0.54	-5.26%	3,077,652
Jan 20, 2026	0.56	0.58	0.54	0.57	0.57	7.55%	3,406,860
Jan 19, 2026	0.53	0.55	0.51	0.53	0.53	1.92%	2,219,201
Jan 16, 2026	0.51	0.53	0.48	0.52	0.52	1.96%	3,066,189
Jan 15, 2026	0.41	0.51	0.41	0.51	0.51	18.60%	4,004,377
Jan 14, 2026	0.47	0.47	0.42	0.43	0.43	-1.15%	2,399,587
Jan 13, 2026	0.47	0.48	0.43	0.44	0.44	-4.40%	2,424,675
Jan 12, 2026	0.47	0.47	0.45	0.46	0.46	7.06%	3,261,131
Jan 9, 2026	0.42	0.44	0.41	0.43	0.43	4.94%	2,400,301
Jan 8, 2026	0.39	0.41	0.39	0.41	0.41	-4.71%	2,102,802
Jan 7, 2026	0.44	0.44	0.41	0.43	0.43	-7.61%	2,223,931
Jan 6, 2026	0.43	0.48	0.43	0.46	0.46	8.24%	3,269,866
Jan 5, 2026	0.43	0.46	0.41	0.43	0.43	3.66%	3,628,763
Jan 2, 2026	0.43	0.43	0.39	0.41	0.41	2.50%	2,493,252
Dec 31, 2025	0.41	0.42	0.39	0.40	0.40	-2.44%	3,224,363
Dec 30, 2025	0.46	0.47	0.41	0.41	0.41	-5.75%	4,478,076
Dec 29, 2025	0.44	0.46	0.40	0.44	0.44	-	4,873,030
Dec 24, 2025	0.43	0.44	0.41	0.44	0.44	-1.14%	1,486,366
Dec 23, 2025	0.43	0.44	0.40	0.44	0.44	4.76%	4,689,498
Dec 22, 2025	0.40	0.44	0.36	0.42	0.42	16.67%	7,658,882
Dec 19, 2025	0.36	0.38	0.34	0.36	0.36	5.88%	8,941,428
Dec 18, 2025	0.36	0.37	0.33	0.34	0.34	-4.23%	6,542,060
Dec 17, 2025	0.37	0.37	0.34	0.36	0.36	2.16%	8,347,368
Dec 16, 2025	0.38	0.38	0.35	0.35	0.35	-13.13%	5,663,281
Dec 15, 2025	0.40	0.42	0.39	0.40	0.40	2.56%	3,076,266
Dec 12, 2025	0.41	0.41	0.37	0.39	0.39	-2.50%	3,136,687
Dec 11, 2025	0.38	0.41	0.38	0.40	0.40	8.11%	4,632,086
Dec 10, 2025	0.34	0.38	0.33	0.37	0.37	7.25%	3,483,124
Dec 9, 2025	0.29	0.35	0.29	0.35	0.35	18.97%	4,585,643
Dec 8, 2025	0.29	0.30	0.28	0.29	0.29	-	1,542,831
Dec 5, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	2,868,061
Dec 4, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	4,359,946
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	4,044,030