GR Silver Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.245	0.260	0.235	0.250	0.250	389,668
2022-04-04	0.245	0.260	0.245	0.250	0.250	269,479
2022-04-01	0.250	0.250	0.250	0.250	0.250	22,912
2022-03-31	0.255	0.260	0.245	0.250	0.250	179,137
2022-03-30	0.255	0.255	0.245	0.255	0.255	62,207
2022-03-29	0.250	0.260	0.245	0.255	0.255	294,772
2022-03-28	0.260	0.265	0.250	0.260	0.260	139,265
2022-03-25	0.255	0.260	0.250	0.255	0.255	460,961
2022-03-24	0.265	0.270	0.255	0.260	0.260	234,325
2022-03-23	0.265	0.265	0.260	0.265	0.265	146,323
2022-03-22	0.265	0.265	0.260	0.260	0.260	393,426
2022-03-21	0.275	0.280	0.270	0.270	0.270	192,890
2022-03-18	0.275	0.275	0.265	0.275	0.275	208,710
2022-03-17	0.275	0.280	0.275	0.275	0.275	465,598
2022-03-16	0.270	0.270	0.265	0.270	0.270	186,007
2022-03-15	0.270	0.275	0.270	0.275	0.275	576,330
2022-03-14	0.270	0.275	0.265	0.270	0.270	67,658
2022-03-11	0.285	0.285	0.260	0.270	0.270	1,184,813
2022-03-10	0.310	0.315	0.270	0.285	0.285	2,510,826
2022-03-09	0.335	0.340	0.325	0.325	0.325	255,346
2022-03-08	0.360	0.370	0.330	0.340	0.340	722,680
2022-03-07	0.355	0.360	0.345	0.350	0.350	652,725
2022-03-04	0.340	0.350	0.325	0.350	0.350	621,940
2022-03-03	0.330	0.335	0.325	0.335	0.335	159,784
2022-03-02	0.330	0.335	0.320	0.330	0.330	60,610
2022-03-01	0.320	0.340	0.320	0.335	0.335	141,907
2022-02-28	0.340	0.340	0.315	0.315	0.315	35,668
2022-02-25	0.335	0.335	0.313	0.335	0.335	199,806
2022-02-24	0.340	0.340	0.325	0.335	0.335	181,562
2022-02-23	0.335	0.335	0.320	0.325	0.325	181,273
2022-02-22	0.335	0.335	0.320	0.320	0.320	103,897
2022-02-18	0.325	0.335	0.320	0.320	0.320	99,641
2022-02-17	0.325	0.340	0.320	0.325	0.325	153,485
2022-02-16	0.310	0.320	0.310	0.315	0.315	19,553
2022-02-15	0.315	0.315	0.310	0.315	0.315	94,116
2022-02-14	0.330	0.340	0.315	0.315	0.315	130,283
2022-02-11	0.320	0.320	0.305	0.320	0.320	43,500
2022-02-10	0.315	0.320	0.300	0.305	0.305	53,814
2022-02-09	0.310	0.330	0.310	0.320	0.320	183,698
2022-02-08	0.300	0.310	0.300	0.310	0.310	66,555
2022-02-07	0.300	0.305	0.295	0.300	0.300	68,172
2022-02-04	0.305	0.310	0.300	0.300	0.300	6,387
2022-02-03	0.305	0.305	0.300	0.300	0.300	49,759
2022-02-02	0.315	0.320	0.310	0.310	0.310	93,274
2022-02-01	0.320	0.328	0.320	0.320	0.320	31,307
2022-01-31	0.310	0.325	0.295	0.310	0.310	183,706
2022-01-28	0.285	0.300	0.285	0.300	0.300	25,100
2022-01-27	0.295	0.305	0.270	0.270	0.270	177,701
2022-01-26	0.325	0.325	0.300	0.300	0.300	63,319
2022-01-25	0.310	0.325	0.300	0.320	0.320	33,513
2022-01-24	0.325	0.330	0.280	0.315	0.315	534,498
2022-01-21	0.350	0.350	0.335	0.345	0.345	78,045
2022-01-20	0.355	0.370	0.350	0.355	0.355	651,165
2022-01-19	0.320	0.350	0.315	0.345	0.345	541,755
2022-01-18	0.310	0.315	0.300	0.305	0.305	154,411
2022-01-17	0.280	0.310	0.280	0.305	0.305	533,460
2022-01-14	0.250	0.265	0.250	0.265	0.265	53,188
2022-01-13	0.265	0.265	0.260	0.265	0.265	50,910
2022-01-12	0.265	0.270	0.260	0.265	0.265	110,761
2022-01-11	0.260	0.260	0.250	0.260	0.260	108,238

← NewerPage 20 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.