Skip to main content
GR Silver Mining Ltd. (TSXV:GRSL)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
-0.025 (-11.11%)
Feb 21, 2025, 3:59 PM EST

GR Silver Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.220.230.200.200.20-11.11%748,917
Feb 20, 20250.230.230.220.230.23-1.10%381,976
Feb 19, 20250.220.230.210.230.233.41%841,349
Feb 18, 20250.190.230.180.220.2215.79%2,788,808
Feb 14, 20250.200.210.190.190.194.11%954,921
Feb 13, 20250.180.190.180.180.181.39%289,075
Feb 12, 20250.180.190.180.180.182.86%696,880
Feb 11, 20250.180.180.170.180.18-462,567
Feb 10, 20250.180.180.170.180.186.06%360,915
Feb 7, 20250.180.180.170.170.17-5.71%774,951
Feb 6, 20250.180.190.180.180.18-2.78%539,004
Feb 5, 20250.190.200.180.180.18-2.70%374,774
Feb 4, 20250.180.190.170.190.198.82%612,961
Feb 3, 20250.190.190.170.170.17-5.56%964,052
Jan 31, 20250.200.200.180.180.18-8.86%426,392
Jan 30, 20250.200.210.200.200.203.95%490,186
Jan 29, 20250.190.190.180.190.195.56%389,400
Jan 28, 20250.180.190.170.180.182.86%440,199
Jan 27, 20250.180.180.170.180.18-7.89%205,414
Jan 24, 20250.190.200.190.190.19-550,447
Jan 23, 20250.190.190.190.190.19-2.56%209,435
Jan 22, 20250.200.200.190.200.20-90,267
Jan 21, 20250.200.200.200.200.20-2.50%17,950
Jan 20, 20250.190.200.190.200.202.56%42,113
Jan 17, 20250.190.200.190.200.20-1.27%83,297
Jan 16, 20250.190.200.190.200.201.28%351,164
Jan 15, 20250.190.200.190.200.206.85%217,925
Jan 14, 20250.190.200.180.180.18-1.35%74,568
Jan 13, 20250.190.190.180.190.19-3.90%71,346
Jan 10, 20250.190.200.190.190.19-1.28%60,765
Jan 9, 20250.190.200.190.200.206.85%197,978
Jan 8, 20250.200.200.180.180.18-3.95%172,061
Jan 7, 20250.190.190.190.190.192.70%146,500
Jan 6, 20250.180.190.180.190.192.78%95,323
Jan 3, 20250.190.190.180.180.18-150,449
Jan 2, 20250.170.180.170.180.189.09%239,157
Dec 31, 20240.160.170.160.170.17-2.94%303,597
Dec 30, 20240.170.170.160.170.17-200,532
Dec 27, 20240.180.180.170.170.17-1.45%84,666
Dec 24, 20240.180.180.170.170.17-12,000
Dec 23, 20240.180.180.170.170.17-4.17%188,009
Dec 20, 20240.180.190.180.180.182.86%72,425
Dec 19, 20240.180.180.170.180.18-2.78%314,194
Dec 18, 20240.200.200.180.180.18-4.00%206,817
Dec 17, 20240.190.190.190.190.191.35%272,720
Dec 16, 20240.190.200.190.190.19-2.63%434,232
Dec 13, 20240.210.210.190.190.19-7.32%230,471
Dec 12, 20240.210.220.210.210.21-6.82%299,653
Dec 11, 20240.210.230.210.220.228.64%266,995
Dec 10, 20240.220.220.200.200.20-1.22%139,711
Dec 9, 20240.210.230.210.210.212.50%751,485
Dec 6, 20240.210.210.200.200.20-2.44%91,700
Dec 5, 20240.230.230.210.210.21-8.89%290,136
Dec 4, 20240.210.230.210.230.234.65%378,045
Dec 3, 20240.200.220.200.220.2213.16%360,143
Dec 2, 20240.200.200.190.190.19-2.56%173,980
Nov 29, 20240.200.210.200.200.202.63%202,365
Nov 28, 20240.200.200.190.190.19-2.56%43,545
Nov 27, 20240.190.200.190.200.20-200,603
Nov 26, 20240.190.200.190.200.205.41%268,219
Nov 25, 20240.200.200.190.190.19-2.63%445,121
Nov 22, 20240.180.200.180.190.198.57%351,464
Nov 21, 20240.180.190.170.180.18-2.78%157,829
Nov 20, 20240.200.200.180.180.18-5.26%473,558
Nov 19, 20240.200.200.190.190.19-3.80%163,647
Nov 18, 20240.200.210.200.200.206.76%588,250
Nov 15, 20240.210.220.180.190.19-9.76%633,479
Nov 14, 20240.170.210.170.210.2113.89%654,074
Nov 13, 20240.200.200.180.180.18-5.26%436,652
Nov 12, 20240.190.200.180.190.191.33%147,910
Nov 11, 20240.190.190.180.190.19-3.85%487,206
Nov 8, 20240.220.230.200.200.20-9.30%137,683
Nov 7, 20240.210.220.210.220.224.88%521,960
Nov 6, 20240.190.210.190.210.21-463,559
Nov 5, 20240.210.220.200.210.21-229,854
Nov 4, 20240.210.220.210.210.21-3.53%424,531
Nov 1, 20240.230.240.210.210.21-3.41%858,235
Oct 31, 20240.250.250.220.220.22-12.00%1,313,900
Oct 30, 20240.280.280.250.250.25-10.71%887,205
Oct 29, 20240.270.280.270.280.285.66%848,609
Oct 28, 20240.280.280.270.270.27-6.19%773,253
Oct 25, 20240.270.290.270.280.284.63%765,822
Oct 24, 20240.290.290.270.270.27-8.47%894,207
Oct 23, 20240.280.300.270.300.303.51%863,935
Oct 22, 20240.280.300.270.290.297.55%819,688
Oct 21, 20240.280.280.260.270.276.00%975,474
Oct 18, 20240.230.260.230.250.2513.64%1,099,055
Oct 17, 20240.240.240.220.220.22-6.38%573,392
Oct 16, 20240.230.240.220.240.242.17%433,701
Oct 15, 20240.240.240.230.230.23-2.13%219,722
Oct 11, 20240.240.250.230.240.24-759,730
Oct 10, 20240.210.240.210.240.2411.90%870,217
Oct 9, 20240.210.220.200.210.21-2.33%237,892
Oct 8, 20240.230.230.210.220.22-2.27%360,993
Oct 7, 20240.240.240.220.220.22-2.22%932,214
Oct 4, 20240.210.230.210.230.239.76%496,380
Oct 3, 20240.200.210.200.210.215.13%163,788
Oct 2, 20240.200.220.190.200.202.63%597,187
Oct 1, 20240.200.200.190.190.19-197,056
Sep 30, 20240.210.210.190.190.19-7.32%368,421