Skip to main content
/
GR Silver Mining Ltd. (GRSLF)
OTCMKTS · Delayed Price · Currency is USD
0.1010
-0.0041 (-3.90%)
May 9, 2025, 4:00 PM EDT

GR Silver Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20250.090.100.090.100.10-3.90%189,385
May 8, 20250.100.110.100.110.115.52%18,257
May 7, 20250.100.100.100.100.102.05%14,330
May 6, 20250.090.100.090.100.1010.58%225,749
May 5, 20250.090.100.090.090.09-6.70%139,089
May 2, 20250.090.100.080.090.098.74%191,252
May 1, 20250.090.090.080.090.09-8.42%269,339
Apr 30, 20250.070.100.070.100.1022.03%1,129,163
Apr 29, 20250.100.100.080.080.08-28.58%1,379,710
Apr 28, 20250.110.110.100.110.111.35%31,630
Apr 25, 20250.110.110.100.110.11-0.42%545,520
Apr 24, 20250.110.110.100.110.113.85%164,651
Apr 23, 20250.100.110.090.100.101.86%445,133
Apr 22, 20250.100.100.090.100.104.08%471,668
Apr 21, 20250.100.110.090.100.10-2.39%302,254
Apr 17, 20250.110.120.100.100.10-10.43%477,419
Apr 16, 20250.120.120.110.110.11-0.44%765,312
Apr 15, 20250.120.120.110.110.11-1.57%253,041
Apr 14, 20250.110.130.110.110.11-6.15%1,032,345
Apr 11, 20250.110.130.110.120.1211.42%573,358
Apr 10, 20250.110.110.100.110.118.20%373,418
Apr 9, 20250.090.110.090.100.1016.62%381,345
Apr 8, 20250.100.100.090.090.09-9.13%158,180
Apr 7, 20250.080.100.080.100.10-1.55%599,407
Apr 4, 20250.120.120.090.100.10-9.77%590,536
Apr 3, 20250.100.110.090.110.11-3.93%556,109
Apr 2, 20250.110.110.100.110.115.27%119,571
Apr 1, 20250.110.130.110.110.11-2.48%365,744
Mar 31, 20250.110.120.110.110.11-3.54%1,091,938
Mar 28, 20250.130.130.110.110.11-11.02%1,517,459
Mar 27, 20250.130.140.120.130.13-0.31%281,331
Mar 26, 20250.140.140.130.130.13-8.61%273,617
Mar 25, 20250.140.150.140.140.140.25%237,280
Mar 24, 20250.130.140.130.140.145.50%312,319
Mar 21, 20250.130.130.130.130.13-4.01%226,709
Mar 20, 20250.130.140.130.140.141.70%76,800
Mar 19, 20250.140.140.130.140.14-6.90%177,909
Mar 18, 20250.150.150.150.150.150.69%462,238
Mar 17, 20250.140.150.140.140.148.27%415,479
Mar 14, 20250.140.140.130.130.13-3.48%499,049
Mar 13, 20250.150.150.140.140.14-8.74%440,531
Mar 12, 20250.140.160.130.150.159.98%279,254
Mar 11, 20250.130.140.120.140.1413.47%204,662
Mar 10, 20250.130.130.120.120.12-8.40%379,158
Mar 7, 20250.130.140.130.130.13-5.58%517,600
Mar 6, 20250.130.140.130.140.14-0.29%571,842
Mar 5, 20250.110.140.110.140.1419.20%311,326
Mar 4, 20250.120.120.110.120.12-2.81%454,420
Mar 3, 20250.120.130.120.120.122.63%22,946
Feb 28, 20250.120.120.110.120.121.46%99,751