GR Silver Mining Ltd. (FRA:GPE)
Germany · Delayed Price · Currency is EUR 0.1778
-0.0022 (-1.22%)
At close: Jun 26, 2026
FRA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.22% | - |
| Jun 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.02% | - |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.99% | - |
| Jun 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.31% | - |
| Jun 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.65% | - |
| Jun 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.68% | 200,000 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.89% | - |
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.04% | - |
| Jun 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.23% | - |
| Jun 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.19% | - |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.68% | - |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.20% | - |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.42% | - |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.71% | - |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.51% | - |
| Jun 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.31% | - |
| Jun 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -6.07% | 8,597 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.22% | - |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.87% | - |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.59% | - |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.16% | - |
| May 28, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.32% | 10,000 |
| May 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.44% | - |
| May 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| May 25, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.28% | 1,800 |
| May 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 9.84% | 15,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 13.18% | 12,000 |
| May 20, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 50,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.10% | - |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.84% | 100 |
| May 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.70% | 15,400 |
| May 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.49% | - |
| May 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 41,928 |
| May 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.47% | 1,500 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.26% | - |
| May 8, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.59% | 91 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.63% | - |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.77% | 27,234 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.35% | - |
| May 4, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 0.68% | 86,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.91% | - |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.15% | - |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.25% | 10,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.74% | - |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | - |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.21% | 10,000 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.65% | 2,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.10% | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.41% | 4,000 |
| Apr 17, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 8.75% | 766 |