GR Silver Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.270	0.270	0.260	0.265	0.265	34,408
2022-01-07	0.260	0.270	0.260	0.270	0.270	109,633
2022-01-06	0.260	0.265	0.255	0.260	0.260	240,509
2022-01-05	0.280	0.280	0.270	0.270	0.270	114,651
2022-01-04	0.280	0.280	0.265	0.280	0.280	69,503
2021-12-31	0.260	0.275	0.260	0.275	0.275	63,461
2021-12-30	0.265	0.270	0.260	0.265	0.265	107,583
2021-12-29	0.275	0.275	0.260	0.265	0.265	375,891
2021-12-24	0.270	0.270	0.270	0.270	0.270	23,593
2021-12-23	0.285	0.285	0.260	0.265	0.265	317,015
2021-12-22	0.290	0.295	0.270	0.270	0.270	168,183
2021-12-21	0.280	0.290	0.270	0.290	0.290	149,993
2021-12-20	0.265	0.265	0.260	0.265	0.265	42,500
2021-12-17	0.270	0.275	0.265	0.275	0.275	29,078
2021-12-16	0.250	0.270	0.250	0.270	0.270	299,062
2021-12-15	0.255	0.255	0.240	0.245	0.245	91,280
2021-12-14	0.250	0.255	0.250	0.255	0.255	274,396
2021-12-13	0.260	0.260	0.245	0.260	0.260	215,470
2021-12-10	0.250	0.255	0.245	0.250	0.250	443,096
2021-12-09	0.255	0.255	0.245	0.250	0.250	358,251
2021-12-08	0.250	0.255	0.245	0.255	0.255	176,738
2021-12-07	0.260	0.280	0.245	0.250	0.250	1,140,760
2021-12-06	0.270	0.270	0.255	0.265	0.265	387,766
2021-12-03	0.285	0.285	0.260	0.265	0.265	165,404
2021-12-02	0.270	0.270	0.260	0.270	0.270	286,694
2021-12-01	0.295	0.295	0.270	0.280	0.280	201,003
2021-11-30	0.295	0.300	0.285	0.285	0.285	71,133
2021-11-29	0.325	0.325	0.280	0.285	0.285	984,687
2021-11-26	0.330	0.330	0.310	0.320	0.320	93,150
2021-11-25	0.320	0.330	0.320	0.320	0.320	24,500
2021-11-24	0.335	0.335	0.320	0.325	0.325	196,498
2021-11-23	0.340	0.350	0.335	0.335	0.335	77,924
2021-11-22	0.350	0.360	0.340	0.350	0.350	45,390
2021-11-19	0.375	0.375	0.360	0.365	0.365	57,739
2021-11-18	0.370	0.375	0.360	0.360	0.360	152,762
2021-11-17	0.370	0.375	0.360	0.370	0.370	108,975
2021-11-16	0.370	0.370	0.355	0.370	0.370	84,670
2021-11-15	0.370	0.375	0.360	0.360	0.360	91,733
2021-11-12	0.385	0.385	0.370	0.375	0.375	149,163
2021-11-11	0.375	0.390	0.370	0.380	0.380	350,792
2021-11-10	0.360	0.385	0.360	0.375	0.375	232,678
2021-11-09	0.370	0.375	0.360	0.365	0.365	111,105
2021-11-08	0.355	0.375	0.355	0.370	0.370	280,724
2021-11-05	0.330	0.355	0.330	0.355	0.355	148,302
2021-11-04	0.335	0.345	0.330	0.335	0.335	121,546
2021-11-03	0.340	0.340	0.320	0.330	0.330	282,186
2021-11-02	0.350	0.350	0.330	0.330	0.330	43,039
2021-11-01	0.335	0.350	0.335	0.345	0.345	104,592
2021-10-29	0.335	0.345	0.325	0.335	0.335	144,748
2021-10-28	0.355	0.355	0.335	0.335	0.335	115,253
2021-10-27	0.370	0.370	0.340	0.340	0.340	220,310
2021-10-26	0.380	0.385	0.370	0.370	0.370	279,262
2021-10-25	0.360	0.380	0.355	0.380	0.380	137,227
2021-10-22	0.355	0.365	0.340	0.355	0.355	310,583
2021-10-21	0.360	0.360	0.325	0.330	0.330	183,661
2021-10-20	0.335	0.360	0.325	0.355	0.355	574,934
2021-10-19	0.315	0.335	0.315	0.320	0.320	206,758
2021-10-18	0.330	0.340	0.310	0.310	0.310	316,258
2021-10-15	0.330	0.340	0.320	0.325	0.325	290,311
2021-10-14	0.315	0.335	0.315	0.335	0.335	339,393

← NewerPage 21 of 21 · 1,260 trading days

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.