GR Silver Mining Ltd. (TSXV:GRSL)
Canada
· Delayed Price · Currency is CAD 0.1925
-0.0025 (-1.28%)
Jun 10, 2025, 3:59 PM EDT
GR Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.20 | -1.28% | 738,253 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 11.43% | 2,519,268 |
| Jun 6, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 678,996 |
| Jun 5, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -7.89% | 4,757,237 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 438,290 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,186,370 |
| Jun 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.62% | 2,039,583 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 150,482 |
| May 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 139,812 |
| May 28, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 345,171 |
| May 27, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 282,699 |
| May 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 202,851 |
| May 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 1,191,566 |
| May 22, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 2,166,219 |
| May 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 461,630 |
| May 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 420,542 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 84,778 |
| May 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 112,644 |
| May 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 228,482 |
| May 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 67,095 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 355,043 |
| May 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 958,908 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 893,596 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 89,000 |
| May 6, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 932,118 |
| May 5, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -5.88% | 337,943 |
| May 2, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.08% | 360,922 |
| May 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.77% | 111,573 |
| Apr 30, 2025 | 0.11 | 0.14 | 0.10 | 0.13 | 0.13 | 18.18% | 2,672,849 |
| Apr 29, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -24.14% | 3,049,953 |
| Apr 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 100,620 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 830,457 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 168,280 |
| Apr 23, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 422,372 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 299,981 |
| Apr 21, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 649,352 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 1,124,830 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,080,801 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 468,927 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,112,063 |
| Apr 11, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 767,263 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 566,113 |
| Apr 9, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 24.00% | 498,246 |
| Apr 8, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.41% | 629,222 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 600,699 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -12.50% | 938,381 |
| Apr 3, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 726,455 |
| Apr 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.64% | 394,476 |
| Apr 1, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -1.61% | 712,016 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 788,078 |