Skip to main content
GR Silver Mining Ltd. (GRSLF)
OTCMKTS · Delayed Price · Currency is USD
0.1377
+0.0020 (1.47%)
Jun 12, 2025, 9:44 AM EDT

GR Silver Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20250.140.140.130.140.14-3.38%224,666
Jun 10, 20250.140.140.130.140.14-1.13%894,915
Jun 9, 20250.130.150.120.140.1411.99%1,598,834
Jun 6, 20250.140.140.130.130.13-0.94%604,055
Jun 5, 20250.150.160.120.130.13-7.31%1,881,938
Jun 4, 20250.140.140.130.140.14-2.23%451,670
Jun 3, 20250.130.140.130.140.146.28%563,238
Jun 2, 20250.130.130.120.130.1312.15%401,209
May 30, 20250.120.120.110.120.12-0.67%99,772
May 29, 20250.130.130.120.120.126.52%309,448
May 28, 20250.120.130.110.110.11-8.35%324,524
May 27, 20250.120.130.120.120.124.98%231,084
May 23, 20250.110.120.110.120.125.82%232,077
May 22, 20250.100.110.100.110.116.78%335,239
May 21, 20250.100.110.100.100.108.44%175,097
May 20, 20250.100.110.100.100.100.53%339,090
May 19, 20250.090.110.080.090.093.96%640,635
May 16, 20250.080.100.080.090.09-4.01%75,060
May 15, 20250.090.110.090.090.091.83%61,226
May 14, 20250.090.090.090.090.09-0.53%292,923
May 13, 20250.090.100.090.090.09-0.43%104,088
May 12, 20250.090.090.090.090.09-7.03%84,047
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