GR Silver Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.320	0.320	0.305	0.305	0.305	295,311
2026-07-22	0.330	0.340	0.320	0.323	0.323	616,583
2026-07-21	0.310	0.330	0.305	0.330	0.330	1,169,321
2026-07-20	0.295	0.295	0.285	0.290	0.290	438,689
2026-07-17	0.290	0.295	0.280	0.285	0.285	345,437
2026-07-16	0.295	0.295	0.275	0.285	0.285	1,092,378
2026-07-15	0.310	0.310	0.290	0.300	0.300	330,180
2026-07-14	0.310	0.315	0.300	0.300	0.300	462,861
2026-07-13	0.310	0.310	0.290	0.300	0.300	592,417
2026-07-10	0.320	0.320	0.305	0.310	0.310	275,901
2026-07-09	0.305	0.320	0.305	0.320	0.320	851,608
2026-07-08	0.295	0.305	0.293	0.300	0.300	497,265
2026-07-07	0.320	0.320	0.295	0.305	0.305	973,565
2026-07-06	0.330	0.330	0.320	0.320	0.320	303,649
2026-07-03	0.330	0.333	0.325	0.325	0.325	327,177
2026-07-02	0.325	0.335	0.315	0.330	0.330	1,352,769
2026-06-30	0.315	0.320	0.300	0.310	0.310	318,247
2026-06-29	0.310	0.310	0.290	0.310	0.310	235,026
2026-06-26	0.305	0.320	0.300	0.300	0.300	959,133
2026-06-25	0.315	0.315	0.290	0.295	0.295	502,138
2026-06-24	0.270	0.315	0.270	0.300	0.300	2,664,146
2026-06-23	0.295	0.300	0.280	0.285	0.285	1,192,181
2026-06-22	0.310	0.315	0.300	0.300	0.300	448,669
2026-06-19	0.295	0.315	0.295	0.305	0.305	641,358
2026-06-18	0.325	0.335	0.300	0.310	0.310	4,417,406
2026-06-17	0.350	0.365	0.330	0.335	0.335	749,992
2026-06-16	0.365	0.365	0.345	0.345	0.345	394,408
2026-06-15	0.370	0.380	0.355	0.355	0.355	1,157,193
2026-06-12	0.345	0.350	0.325	0.350	0.350	1,492,638
2026-06-11	0.320	0.340	0.320	0.330	0.330	933,640
2026-06-10	0.320	0.325	0.305	0.310	0.310	648,654
2026-06-09	0.325	0.340	0.305	0.330	0.330	1,778,824
2026-06-08	0.330	0.340	0.325	0.325	0.325	1,321,633
2026-06-05	0.350	0.355	0.325	0.330	0.330	2,141,266
2026-06-04	0.380	0.385	0.360	0.360	0.360	926,877
2026-06-03	0.390	0.395	0.365	0.365	0.365	1,570,191
2026-06-02	0.400	0.420	0.395	0.405	0.405	848,212
2026-06-01	0.390	0.420	0.380	0.390	0.390	1,048,988
2026-05-29	0.415	0.425	0.395	0.400	0.400	539,066
2026-05-28	0.385	0.428	0.380	0.410	0.410	9,241,772
2026-05-27	0.410	0.420	0.390	0.405	0.405	2,170,358
2026-05-26	0.430	0.430	0.415	0.425	0.425	942,499
2026-05-25	0.430	0.440	0.415	0.435	0.435	629,436
2026-05-22	0.440	0.440	0.405	0.410	0.410	1,741,517
2026-05-21	0.400	0.440	0.380	0.430	0.430	4,258,292
2026-05-20	0.355	0.400	0.355	0.390	0.390	5,389,607
2026-05-19	0.310	0.315	0.295	0.305	0.305	2,329,522
2026-05-15	0.330	0.335	0.320	0.320	0.320	1,424,091
2026-05-14	0.360	0.360	0.345	0.355	0.355	753,955
2026-05-13	0.375	0.375	0.355	0.365	0.365	1,755,585
2026-05-12	0.360	0.380	0.350	0.375	0.375	1,471,458
2026-05-11	0.350	0.375	0.345	0.365	0.365	2,057,156
2026-05-08	0.340	0.345	0.325	0.340	0.340	1,009,973
2026-05-07	0.330	0.350	0.320	0.325	0.325	2,274,875
2026-05-06	0.310	0.325	0.305	0.325	0.325	975,626
2026-05-05	0.295	0.310	0.285	0.285	0.285	767,564
2026-05-04	0.310	0.315	0.290	0.295	0.295	964,781
2026-05-01	0.305	0.325	0.300	0.310	0.310	719,540
2026-04-30	0.310	0.310	0.295	0.310	0.310	707,864
2026-04-29	0.295	0.300	0.285	0.290	0.290	1,375,930

← NewerPage 2 of 21 · 1,259 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.