GR Silver Mining Ltd. (FRA:GPE)
Germany · Delayed Price · Currency is EUR 0.2040
+0.0090 (4.62%)
At close: Dec 1, 2025
GR Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 17,500 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.50% | - |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.31% | - |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.69% | 8,602 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.33% | 7,799 |
| Nov 7, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 50,000 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.08% | - |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.67% | - |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.66% | - |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.28% | - |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.32% | - |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.89% | - |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.33% | - |
| Oct 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -14.01% | 10,000 |
| Oct 24, 2025 | 0.14 | 0.16 | 0.12 | 0.16 | 0.16 | -2.48% | 14,000 |
| Oct 23, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 20.15% | 9,000 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.55% | 10,000 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.48% | 10,000 |
| Oct 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.51% | 7,000 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.81% | 30,000 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -4.77% | 8,888 |
| Oct 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.17% | - |
| Oct 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.52% | 20,000 |
| Oct 13, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 35,400 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -6.78% | 11,000 |
| Oct 9, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 20.90% | 30,400 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.10% | - |
| Oct 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.08% | - |
| Oct 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.39% | - |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.84% | - |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.17% | - |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.09% | 18,000 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -13.01% | 34,300 |
| Sep 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.35% | 16,000 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.97% | - |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.60% | - |
| Sep 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.61% | 13,000 |
| Sep 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 41,164 |
| Sep 22, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 28.53% | 18,000 |