GR Silver Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.305	0.305	0.295	0.303	0.303	831,168
2026-04-27	0.320	0.320	0.300	0.318	0.318	1,219,193
2026-04-24	0.320	0.330	0.315	0.315	0.315	526,063
2026-04-23	0.335	0.340	0.305	0.320	0.320	1,799,729
2026-04-22	0.330	0.360	0.330	0.345	0.345	1,115,118
2026-04-21	0.360	0.360	0.330	0.330	0.330	1,864,558
2026-04-20	0.380	0.380	0.355	0.360	0.360	1,282,261
2026-04-17	0.375	0.405	0.370	0.385	0.385	1,815,564
2026-04-16	0.365	0.370	0.355	0.360	0.360	1,068,775
2026-04-15	0.360	0.370	0.350	0.370	0.370	1,674,075
2026-04-14	0.350	0.368	0.345	0.360	0.360	1,609,015
2026-04-13	0.310	0.340	0.310	0.335	0.335	959,358
2026-04-10	0.335	0.335	0.325	0.335	0.335	416,950
2026-04-09	0.300	0.330	0.300	0.330	0.330	1,134,355
2026-04-08	0.340	0.340	0.303	0.310	0.310	1,809,389
2026-04-07	0.330	0.330	0.295	0.308	0.308	1,609,811
2026-04-06	0.335	0.335	0.320	0.325	0.325	590,352
2026-04-02	0.305	0.345	0.305	0.330	0.330	1,716,148
2026-04-01	0.350	0.360	0.335	0.345	0.345	1,682,988
2026-03-31	0.315	0.345	0.310	0.345	0.345	2,448,099
2026-03-30	0.315	0.325	0.290	0.295	0.295	1,863,011
2026-03-27	0.300	0.325	0.295	0.305	0.305	3,177,557
2026-03-26	0.320	0.350	0.305	0.310	0.310	3,177,517
2026-03-25	0.400	0.400	0.355	0.365	0.365	2,052,199
2026-03-24	0.345	0.370	0.330	0.365	0.365	1,798,322
2026-03-23	0.310	0.370	0.310	0.335	0.335	3,609,306
2026-03-20	0.325	0.330	0.300	0.305	0.305	2,809,315
2026-03-19	0.285	0.320	0.275	0.310	0.310	2,812,848
2026-03-18	0.315	0.325	0.305	0.310	0.310	1,326,284
2026-03-17	0.320	0.355	0.315	0.335	0.335	3,321,679
2026-03-16	0.310	0.330	0.305	0.310	0.310	1,439,896
2026-03-13	0.370	0.375	0.315	0.320	0.320	5,432,550
2026-03-12	0.400	0.400	0.370	0.370	0.370	980,782
2026-03-11	0.400	0.405	0.380	0.390	0.390	1,123,354
2026-03-10	0.425	0.435	0.410	0.415	0.415	1,036,765
2026-03-09	0.360	0.410	0.355	0.400	0.400	1,742,797
2026-03-06	0.380	0.395	0.365	0.375	0.375	1,427,042
2026-03-05	0.410	0.410	0.370	0.390	0.390	1,567,894
2026-03-04	0.425	0.440	0.395	0.410	0.410	959,945
2026-03-03	0.420	0.430	0.400	0.415	0.415	2,479,091
2026-03-02	0.490	0.490	0.440	0.470	0.470	2,213,243
2026-02-27	0.500	0.500	0.460	0.490	0.490	2,047,642
2026-02-26	0.475	0.490	0.455	0.480	0.480	1,398,180
2026-02-25	0.475	0.485	0.470	0.480	0.480	1,285,794
2026-02-24	0.470	0.470	0.450	0.465	0.465	1,921,199
2026-02-23	0.495	0.500	0.440	0.465	0.465	2,978,676
2026-02-20	0.410	0.475	0.410	0.475	0.475	3,840,945
2026-02-19	0.400	0.405	0.385	0.405	0.405	1,138,137
2026-02-18	0.395	0.410	0.380	0.400	0.400	2,519,140
2026-02-17	0.390	0.390	0.350	0.370	0.370	2,282,996
2026-02-13	0.385	0.400	0.360	0.395	0.395	4,756,588
2026-02-12	0.440	0.440	0.380	0.390	0.390	5,984,222
2026-02-11	0.475	0.475	0.435	0.450	0.450	3,204,498
2026-02-10	0.470	0.480	0.440	0.465	0.465	2,294,157
2026-02-09	0.485	0.500	0.475	0.490	0.490	1,871,476
2026-02-06	0.450	0.480	0.445	0.470	0.470	2,643,064
2026-02-05	0.455	0.485	0.430	0.445	0.445	6,119,137
2026-02-04	0.560	0.560	0.490	0.515	0.515	2,783,560
2026-02-03	0.560	0.560	0.510	0.530	0.530	3,009,731
2026-02-02	0.485	0.530	0.475	0.510	0.510	3,934,539

← NewerPage 3 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.