GR Silver Mining Ltd. (GRSLF)
OTCMKTS · Delayed Price · Currency is USD
0.2346
-0.0094 (-3.85%)
Oct 1, 2025, 3:54 PM EDT
GR Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -6.48% | 1,241,405 |
| Sep 29, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 4.40% | 1,703,853 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 3.55% | 1,086,499 |
| Sep 25, 2025 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | 9.95% | 1,580,111 |
| Sep 24, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -3.47% | 2,476,918 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -4.61% | 1,717,849 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 12.45% | 3,847,846 |
| Sep 19, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 14.72% | 1,361,520 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.61% | 877,123 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.09% | 912,386 |
| Sep 16, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -6.11% | 941,639 |
| Sep 15, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -5.42% | 1,576,982 |
| Sep 12, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 6.84% | 3,204,251 |
| Sep 11, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 26.67% | 3,780,724 |
| Sep 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.08% | 859,103 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.34% | 777,785 |
| Sep 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.40% | 1,221,150 |
| Sep 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 6.67% | 698,522 |
| Sep 4, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -11.18% | 1,859,407 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 4.11% | 3,010,701 |
| Sep 2, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 12.39% | 1,334,073 |
| Aug 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.25% | 1,127,719 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.18% | 457,894 |
| Aug 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.84% | 561,741 |
| Aug 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -5.32% | 485,625 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.77% | 389,643 |
| Aug 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.43% | 533,921 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.52% | 650,061 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.41% | 422,056 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 448,142 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.32% | 282,389 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.07% | 769,487 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 273,332 |
| Aug 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 196,883 |
| Aug 12, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -2.75% | 434,734 |
| Aug 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.20% | 483,728 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.27% | 74,069 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.72% | 463,826 |
| Aug 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.39% | 222,049 |
| Aug 5, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 13.33% | 820,602 |
| Aug 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 284,209 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.56% | 237,932 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.25% | 341,381 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.45% | 362,175 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.11% | 181,077 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -14.28% | 1,468,309 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.72% | 242,003 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.45% | 235,962 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.93% | 583,149 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.91% | 315,335 |