Skip to main content
GR Silver Mining Ltd. (TSXV:GRSL)
Canada flag Canada · Delayed Price · Currency is CAD
0.1750
-0.0150 (-7.89%)
Jun 27, 2025, 3:58 PM EDT

GR Silver Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.190.190.160.180.18-7.89%661,798
Jun 26, 20250.190.190.180.190.191.33%393,433
Jun 25, 20250.190.190.180.190.191.35%1,126,886
Jun 24, 20250.190.190.180.190.19-5.13%503,701
Jun 23, 20250.170.200.170.200.2025.81%298,467
Jun 20, 20250.180.200.150.160.16-11.43%1,139,994
Jun 19, 20250.180.180.180.180.18-2.78%192,800
Jun 18, 20250.210.210.180.180.18-10.00%677,177
Jun 17, 20250.190.200.190.200.208.11%710,443
Jun 16, 20250.190.190.180.190.195.71%356,874
Jun 13, 20250.180.180.180.180.182.94%567,859
Jun 12, 20250.190.190.170.170.17-6.85%327,800
Jun 11, 20250.190.190.180.180.18-5.19%422,320
Jun 10, 20250.200.200.180.190.19-1.28%738,253
Jun 9, 20250.190.200.170.200.2011.43%2,519,268
Jun 6, 20250.190.200.180.180.18-678,996
Jun 5, 20250.200.210.170.180.18-7.89%4,757,237
Jun 4, 20250.190.190.190.190.19-438,290
Jun 3, 20250.190.190.190.190.192.70%1,186,370
Jun 2, 20250.170.190.170.190.1915.62%2,039,583
May 30, 20250.160.160.160.160.16-3.03%150,482
May 29, 20250.170.170.160.170.173.13%139,812
May 28, 20250.170.180.160.160.16-5.88%345,171
May 27, 20250.170.180.160.170.173.03%282,699
May 26, 20250.160.170.160.170.173.13%202,851
May 23, 20250.150.170.150.160.163.23%1,191,566
May 22, 20250.150.160.140.160.166.90%2,166,219
May 21, 20250.150.150.140.150.15-461,630
May 20, 20250.140.150.140.150.1511.54%420,542
May 16, 20250.130.130.130.130.13-3.70%84,778
May 15, 20250.140.140.130.140.143.85%112,644
May 14, 20250.130.140.130.130.13-3.70%228,482
May 13, 20250.140.140.130.140.143.85%67,095
May 12, 20250.140.140.130.130.13-7.14%355,043
May 9, 20250.140.140.130.140.14-958,908
May 8, 20250.140.150.140.140.14-893,596
May 7, 20250.140.140.140.140.14-89,000
May 6, 20250.130.140.120.140.1416.67%932,118
May 5, 20250.130.140.120.120.12-5.88%337,943
May 2, 20250.130.140.120.130.134.08%360,922
May 1, 20250.130.130.120.120.12-5.77%111,573
Apr 30, 20250.110.140.100.130.1318.18%2,672,849
Apr 29, 20250.130.140.110.110.11-24.14%3,049,953
Apr 28, 20250.140.150.140.150.15-100,620
Apr 25, 20250.150.160.140.150.15-3.33%830,457
Apr 24, 20250.150.160.150.150.15-168,280
Apr 23, 20250.130.150.130.150.1515.38%422,372
Apr 22, 20250.150.150.130.130.13-299,981
Apr 21, 20250.140.150.130.130.13-3.70%649,352
Apr 17, 20250.160.160.140.140.14-12.90%1,124,830