GR Silver Mining Ltd. (FRA:GPE)
Germany · Delayed Price · Currency is EUR 0.3820
+0.0220 (6.11%)
Last updated: Jan 28, 2026, 12:28 PM CET
GR Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -15.74% | 29,534 |
| Jan 29, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -4.72% | 400 |
| Jan 28, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | - | 56,522 |
| Jan 27, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 4.05% | 13,277 |
| Jan 26, 2026 | 0.40 | 0.43 | 0.35 | 0.35 | 0.35 | -13.07% | 78,962 |
| Jan 23, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | -0.25% | 70,000 |
| Jan 22, 2026 | 0.33 | 0.40 | 0.33 | 0.40 | 0.40 | 20.91% | 34,665 |
| Jan 21, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -3.79% | 74,000 |
| Jan 20, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 7.19% | 13,728 |
| Jan 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | - |
| Jan 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 29.17% | 8,500 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.14% | 26,000 |
| Jan 14, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -5.24% | 12,039 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -7.93% | 11,200 |
| Jan 12, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 13.28% | 11,334 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 10,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Jan 7, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -1.14% | 29,200 |
| Jan 6, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -6.07% | 62,000 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.45% | 85,400 |
| Jan 2, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -7.38% | 4,777 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.20% | 3,400 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 3.62% | 19,036 |
| Dec 23, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 2.22% | 123,818 |
| Dec 22, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 25.00% | 21,000 |
| Dec 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 5,000 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.24% | - |
| Dec 17, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -1.61% | 10,000 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -5.32% | 10,000 |
| Dec 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.35% | 87,878 |
| Dec 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.41% | 37,000 |
| Dec 11, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.31% | 23,500 |
| Dec 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 26.29% | 11,500 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.86% | - |
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.65% | - |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | - |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.93% | - |
| Dec 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -7.84% | 17,750 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 4.62% | 75,000 |
| Nov 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.64% | 5,128 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.59% | - |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.59% | - |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.04% | - |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.71% | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.09% | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.31% | - |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.78% | - |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.63% | - |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |