GR Silver Mining Ltd. (FRA:GPE)
Germany · Delayed Price · Currency is EUR 0.1950
-0.0050 (-2.50%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 10.60% | 75,000 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.43% | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | - |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.15% | - |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.52% | - |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | - |
| Apr 8, 2026 | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | -2.56% | 73,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.80% | 5,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | - |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 522 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.52% | 5,000 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 105,132 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.80% | 1,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -19.79% | 23,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.63% | 25,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.97% | - |
| Mar 23, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 0.49% | 25,650 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 14.13% | - |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.80% | 62,000 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.61% | - |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.39% | - |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.99% | 10,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -17.62% | 428 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.09% | 15,000 |
| Mar 10, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 19.57% | 650 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | 2,680 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.09% | 10,500 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.93% | - |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.82% | - |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.29% | - |
| Mar 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.31% | 25,000 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.41% | 20,000 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.68% | - |
| Feb 25, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.93% | 68,922 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.89% | - |
| Feb 23, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 23.48% | 34,350 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.23% | - |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | 10,000 |
| Feb 18, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 2.93% | 10,000 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.45% | 2,500 |
| Feb 16, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.81% | 33,000 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -10.18% | 1,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.10% | - |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.21% | 5,000 |