GR Silver Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.270	0.285	0.270	0.275	0.275	565,988
2026-10-19	0.285	0.285	0.270	0.270	0.270	41,875
2026-10-16	0.280	0.290	0.275	0.275	0.275	489,352
2026-10-15	0.270	0.285	0.265	0.278	0.278	1,268,026
2026-10-14	0.265	0.275	0.255	0.270	0.270	1,029,637
2026-10-13	0.300	0.300	0.280	0.280	0.280	881,258
2026-10-09	0.305	0.305	0.295	0.295	0.295	203,014
2026-10-08	0.285	0.295	0.285	0.295	0.295	316,411
2026-10-07	0.290	0.295	0.285	0.285	0.285	496,183
2026-10-06	0.290	0.305	0.285	0.305	0.305	344,560
2026-10-05	0.300	0.300	0.285	0.285	0.285	881,019
2026-10-02	0.315	0.315	0.290	0.300	0.300	841,012
2026-10-01	0.305	0.305	0.295	0.305	0.305	123,778
2026-09-30	0.320	0.320	0.295	0.295	0.295	550,355
2026-09-29	0.315	0.320	0.300	0.310	0.310	676,028
2026-09-28	0.325	0.325	0.303	0.305	0.305	2,127,976
2026-09-25	0.350	0.355	0.340	0.345	0.345	280,063
2026-09-24	0.345	0.360	0.340	0.350	0.350	1,165,265
2026-09-23	0.365	0.365	0.345	0.350	0.350	812,109
2026-09-22	0.365	0.385	0.360	0.383	0.383	540,984
2026-09-21	0.365	0.365	0.350	0.360	0.360	195,683
2026-09-18	0.380	0.380	0.355	0.360	0.360	580,673
2026-09-17	0.355	0.373	0.355	0.373	0.373	407,213
2026-09-16	0.350	0.355	0.335	0.340	0.340	936,045
2026-09-15	0.360	0.360	0.335	0.340	0.340	631,093
2026-09-14	0.345	0.355	0.335	0.355	0.355	638,024
2026-09-11	0.380	0.385	0.355	0.355	0.355	645,327
2026-09-10	0.360	0.375	0.355	0.365	0.365	1,031,526
2026-09-09	0.395	0.400	0.380	0.390	0.390	1,169,340
2026-09-08	0.395	0.405	0.380	0.380	0.380	1,363,396
2026-09-04	0.370	0.390	0.370	0.380	0.380	382,261
2026-09-03	0.385	0.405	0.380	0.390	0.390	1,139,357
2026-09-02	0.375	0.395	0.365	0.370	0.370	1,363,519
2026-09-01	0.375	0.385	0.365	0.365	0.365	674,495
2026-08-31	0.395	0.395	0.380	0.390	0.390	418,588
2026-08-28	0.410	0.415	0.380	0.400	0.400	1,092,137
2026-08-27	0.400	0.410	0.395	0.400	0.400	759,057
2026-08-26	0.400	0.415	0.400	0.405	0.405	738,485
2026-08-25	0.410	0.410	0.395	0.405	0.405	1,686,191
2026-08-24	0.415	0.425	0.408	0.410	0.410	930,216
2026-08-21	0.445	0.445	0.410	0.415	0.415	675,724
2026-08-20	0.410	0.450	0.410	0.420	0.420	1,738,190
2026-08-19	0.390	0.425	0.390	0.425	0.425	816,996
2026-08-18	0.410	0.420	0.370	0.380	0.380	1,096,093
2026-08-17	0.395	0.425	0.390	0.420	0.420	1,178,435
2026-08-14	0.375	0.400	0.370	0.385	0.385	663,496
2026-08-13	0.375	0.380	0.360	0.360	0.360	302,335
2026-08-12	0.405	0.405	0.370	0.370	0.370	607,246
2026-08-11	0.410	0.410	0.385	0.390	0.390	776,351
2026-08-10	0.385	0.400	0.385	0.400	0.400	745,700
2026-08-07	0.370	0.380	0.360	0.380	0.380	978,191
2026-08-06	0.345	0.360	0.345	0.355	0.355	610,826
2026-08-05	0.350	0.355	0.340	0.355	0.355	1,003,898
2026-08-04	0.300	0.340	0.300	0.340	0.340	1,294,778
2026-07-31	0.300	0.300	0.290	0.295	0.295	265,008
2026-07-30	0.285	0.308	0.285	0.305	0.305	329,950
2026-07-29	0.295	0.300	0.280	0.290	0.290	1,007,257
2026-07-28	0.300	0.303	0.295	0.295	0.295	222,435
2026-07-27	0.310	0.315	0.300	0.310	0.310	348,239
2026-07-24	0.305	0.320	0.300	0.310	0.310	215,310

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.