GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.34	0.36	0.32	0.33	0.33	-4.41%	1,173,324
Feb 10, 2026	0.36	0.36	0.32	0.34	0.34	-5.56%	1,416,021
Feb 9, 2026	0.35	0.37	0.35	0.36	0.36	5.70%	1,290,568
Feb 6, 2026	0.31	0.35	0.31	0.34	0.34	8.13%	1,374,464
Feb 5, 2026	0.33	0.36	0.32	0.32	0.32	-15.44%	1,419,733
Feb 4, 2026	0.41	0.41	0.35	0.37	0.37	-3.97%	733,039
Feb 3, 2026	0.42	0.44	0.37	0.39	0.39	4.25%	918,386
Feb 2, 2026	0.38	0.39	0.35	0.37	0.37	-0.61%	934,344
Jan 30, 2026	0.37	0.39	0.32	0.37	0.37	-8.68%	2,427,387
Jan 29, 2026	0.44	0.49	0.39	0.41	0.41	-8.28%	1,977,754
Jan 28, 2026	0.49	0.49	0.41	0.45	0.45	-2.99%	1,373,152
Jan 27, 2026	0.39	0.46	0.39	0.46	0.46	7.16%	1,610,862
Jan 26, 2026	0.52	0.55	0.42	0.43	0.43	-12.24%	3,522,004
Jan 23, 2026	0.46	0.50	0.45	0.49	0.49	6.52%	1,952,720
Jan 22, 2026	0.42	0.46	0.40	0.46	0.46	17.05%	1,393,238
Jan 21, 2026	0.43	0.43	0.38	0.39	0.39	-4.15%	940,285
Jan 20, 2026	0.41	0.43	0.38	0.41	0.41	10.84%	1,547,036
Jan 16, 2026	0.37	0.38	0.34	0.37	0.37	0.79%	1,141,910
Jan 15, 2026	0.30	0.37	0.30	0.37	0.37	18.96%	1,755,878
Jan 14, 2026	0.34	0.35	0.30	0.31	0.31	-1.78%	1,259,778
Jan 13, 2026	0.34	0.35	0.31	0.31	0.31	-3.06%	1,310,022
Jan 12, 2026	0.35	0.35	0.32	0.32	0.32	8.04%	1,164,282
Jan 9, 2026	0.28	0.31	0.28	0.30	0.30	2.01%	838,842
Jan 8, 2026	0.30	0.30	0.28	0.29	0.29	-3.86%	766,054
Jan 7, 2026	0.34	0.34	0.30	0.31	0.31	-3.87%	976,360
Jan 6, 2026	0.32	0.34	0.31	0.32	0.32	1.50%	868,092
Jan 5, 2026	0.31	0.33	0.30	0.31	0.31	5.74%	1,496,892
Jan 2, 2026	0.29	0.33	0.28	0.30	0.30	4.18%	976,895
Dec 31, 2025	0.30	0.30	0.28	0.28	0.28	-7.63%	1,202,020
Dec 30, 2025	0.32	0.34	0.30	0.31	0.31	-3.30%	992,212
Dec 29, 2025	0.34	0.34	0.30	0.32	0.32	-11.45%	2,194,679
Dec 26, 2025	0.36	0.38	0.33	0.36	0.36	13.43%	897,947
Dec 24, 2025	0.30	0.32	0.29	0.32	0.32	1.05%	417,789
Dec 23, 2025	0.32	0.33	0.29	0.31	0.31	1.59%	1,043,820
Dec 22, 2025	0.27	0.33	0.27	0.31	0.31	18.81%	2,457,528
Dec 19, 2025	0.28	0.28	0.25	0.26	0.26	4.67%	1,118,595
Dec 18, 2025	0.26	0.27	0.24	0.25	0.25	-4.39%	886,489
Dec 17, 2025	0.29	0.29	0.25	0.26	0.26	1.96%	1,696,868
Dec 16, 2025	0.30	0.30	0.25	0.25	0.25	-13.22%	1,256,426
Dec 15, 2025	0.29	0.31	0.28	0.29	0.29	6.34%	600,278
Dec 12, 2025	0.30	0.30	0.26	0.28	0.28	-2.02%	723,636
Dec 11, 2025	0.28	0.30	0.28	0.28	0.28	4.49%	1,201,885
Dec 10, 2025	0.25	0.27	0.23	0.27	0.27	9.37%	703,185
Dec 9, 2025	0.22	0.25	0.21	0.25	0.25	21.06%	2,034,127
Dec 8, 2025	0.21	0.21	0.20	0.20	0.20	-4.68%	338,219
Dec 5, 2025	0.21	0.22	0.20	0.21	0.21	6.85%	1,197,779
Dec 4, 2025	0.21	0.21	0.20	0.20	0.20	-7.06%	1,428,379
Dec 3, 2025	0.24	0.24	0.21	0.22	0.22	-2.18%	973,222
Dec 2, 2025	0.22	0.23	0.20	0.22	0.22	3.29%	1,626,447
Dec 1, 2025	0.25	0.25	0.20	0.21	0.21	-12.16%	4,158,420