GR Silver Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.470	0.530	0.468	0.500	0.500	6,388,715
2026-01-29	0.630	0.630	0.510	0.560	0.560	5,139,685
2026-01-28	0.630	0.630	0.550	0.610	0.610	3,703,275
2026-01-27	0.570	0.640	0.530	0.590	0.590	4,400,387
2026-01-26	0.750	0.750	0.565	0.590	0.590	8,486,342
2026-01-23	0.650	0.690	0.610	0.650	0.650	5,551,243
2026-01-22	0.540	0.640	0.540	0.640	0.640	5,410,327
2026-01-21	0.570	0.570	0.520	0.540	0.540	3,077,652
2026-01-20	0.560	0.580	0.540	0.570	0.570	3,406,860
2026-01-19	0.530	0.550	0.510	0.530	0.530	2,219,201
2026-01-16	0.510	0.530	0.475	0.520	0.520	3,066,189
2026-01-15	0.405	0.510	0.405	0.510	0.510	4,004,377
2026-01-14	0.465	0.465	0.415	0.430	0.430	2,399,587
2026-01-13	0.470	0.480	0.430	0.435	0.435	2,424,675
2026-01-12	0.465	0.470	0.445	0.455	0.455	3,261,131
2026-01-09	0.415	0.435	0.405	0.425	0.425	2,400,301
2026-01-08	0.390	0.410	0.385	0.405	0.405	2,102,802
2026-01-07	0.440	0.440	0.410	0.425	0.425	2,223,931
2026-01-06	0.430	0.475	0.430	0.460	0.460	3,269,866
2026-01-05	0.425	0.455	0.410	0.425	0.425	3,628,763
2026-01-02	0.430	0.430	0.385	0.410	0.410	2,493,252
2025-12-31	0.405	0.415	0.385	0.400	0.400	3,224,363
2025-12-30	0.455	0.465	0.410	0.410	0.410	4,478,076
2025-12-29	0.435	0.455	0.395	0.435	0.435	4,873,030
2025-12-24	0.430	0.435	0.405	0.435	0.435	1,486,366
2025-12-23	0.430	0.440	0.400	0.440	0.440	4,689,498
2025-12-22	0.400	0.440	0.360	0.420	0.420	7,658,882
2025-12-19	0.360	0.375	0.340	0.360	0.360	8,941,428
2025-12-18	0.355	0.370	0.330	0.340	0.340	6,542,060
2025-12-17	0.370	0.370	0.340	0.355	0.355	8,347,368
2025-12-16	0.375	0.380	0.345	0.348	0.348	5,663,281
2025-12-15	0.400	0.420	0.385	0.400	0.400	3,076,266
2025-12-12	0.410	0.410	0.365	0.390	0.390	3,136,687
2025-12-11	0.375	0.410	0.375	0.400	0.400	4,634,086
2025-12-10	0.340	0.375	0.325	0.370	0.370	3,483,124
2025-12-09	0.290	0.350	0.290	0.345	0.345	4,585,643
2025-12-08	0.290	0.295	0.275	0.290	0.290	1,542,831
2025-12-05	0.290	0.300	0.280	0.290	0.290	2,868,061
2025-12-04	0.295	0.295	0.275	0.280	0.280	4,359,946
2025-12-03	0.305	0.305	0.295	0.300	0.300	4,044,030
2025-12-02	0.300	0.305	0.280	0.305	0.305	5,075,121
2025-12-01	0.320	0.330	0.290	0.298	0.298	9,189,715
2025-11-28	0.320	0.365	0.320	0.340	0.340	4,143,583
2025-11-27	0.315	0.315	0.295	0.300	0.300	531,365
2025-11-26	0.285	0.310	0.280	0.300	0.300	1,640,219
2025-11-25	0.270	0.280	0.260	0.280	0.280	616,226
2025-11-24	0.245	0.268	0.245	0.265	0.265	611,118
2025-11-21	0.240	0.260	0.238	0.250	0.250	937,666
2025-11-20	0.270	0.270	0.240	0.245	0.245	579,181
2025-11-19	0.265	0.280	0.250	0.260	0.260	1,219,161
2025-11-18	0.255	0.260	0.250	0.253	0.253	508,136
2025-11-17	0.270	0.270	0.240	0.245	0.245	1,134,774
2025-11-14	0.245	0.280	0.245	0.270	0.270	1,682,050
2025-11-13	0.300	0.305	0.270	0.270	0.270	2,103,974
2025-11-12	0.275	0.305	0.265	0.300	0.300	3,511,899
2025-11-11	0.270	0.275	0.245	0.265	0.265	1,111,792
2025-11-10	0.280	0.285	0.265	0.265	0.265	1,625,874
2025-11-07	0.230	0.258	0.228	0.255	0.255	2,041,783
2025-11-06	0.240	0.240	0.220	0.225	0.225	844,066
2025-11-05	0.230	0.240	0.215	0.235	0.235	1,525,509

← NewerPage 4 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.