GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.37	0.38	0.32	0.32	-	-14.86%	5,218,541
Mar 12, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	980,782
Mar 11, 2026	0.40	0.41	0.38	0.39	0.39	-6.02%	1,123,354
Mar 10, 2026	0.43	0.44	0.41	0.42	0.42	3.75%	1,036,765
Mar 9, 2026	0.36	0.41	0.36	0.40	0.40	6.67%	1,742,797
Mar 6, 2026	0.38	0.40	0.37	0.38	0.38	-3.85%	1,427,042
Mar 5, 2026	0.41	0.41	0.37	0.39	0.39	-4.88%	1,567,894
Mar 4, 2026	0.43	0.44	0.40	0.41	0.41	-1.20%	959,945
Mar 3, 2026	0.42	0.43	0.40	0.42	0.42	-11.70%	2,479,091
Mar 2, 2026	0.49	0.49	0.44	0.47	0.47	-4.08%	2,213,243
Feb 27, 2026	0.50	0.50	0.46	0.49	0.49	2.08%	2,047,642
Feb 26, 2026	0.48	0.49	0.46	0.48	0.48	-	1,398,180
Feb 25, 2026	0.48	0.49	0.47	0.48	0.48	3.23%	1,285,794
Feb 24, 2026	0.47	0.47	0.45	0.47	0.47	-	1,921,199
Feb 23, 2026	0.50	0.50	0.44	0.47	0.47	-2.11%	2,978,676
Feb 20, 2026	0.41	0.48	0.41	0.48	0.48	17.28%	3,840,945
Feb 19, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	1,138,137
Feb 18, 2026	0.40	0.41	0.38	0.40	0.40	8.11%	2,519,140
Feb 17, 2026	0.39	0.39	0.35	0.37	0.37	-6.33%	2,282,996
Feb 13, 2026	0.39	0.40	0.36	0.40	0.40	1.28%	4,756,588
Feb 12, 2026	0.44	0.44	0.38	0.39	0.39	-13.33%	5,984,222
Feb 11, 2026	0.48	0.48	0.44	0.45	0.45	-3.23%	3,204,498
Feb 10, 2026	0.47	0.48	0.44	0.47	0.47	-5.10%	2,294,157
Feb 9, 2026	0.49	0.50	0.48	0.49	0.49	4.26%	1,871,476
Feb 6, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	2,643,064
Feb 5, 2026	0.46	0.49	0.43	0.45	0.45	-13.59%	6,119,137
Feb 4, 2026	0.56	0.56	0.49	0.52	0.52	-2.83%	2,783,560
Feb 3, 2026	0.56	0.56	0.51	0.53	0.53	3.92%	3,009,731
Feb 2, 2026	0.49	0.53	0.48	0.51	0.51	2.00%	3,934,539
Jan 30, 2026	0.47	0.53	0.47	0.50	0.50	-10.71%	6,388,715
Jan 29, 2026	0.63	0.63	0.51	0.56	0.56	-8.20%	5,139,685
Jan 28, 2026	0.63	0.63	0.55	0.61	0.61	3.39%	3,701,775
Jan 27, 2026	0.57	0.64	0.53	0.59	0.59	-	4,400,387
Jan 26, 2026	0.75	0.75	0.57	0.59	0.59	-9.23%	8,486,342
Jan 23, 2026	0.65	0.69	0.61	0.65	0.65	1.56%	5,551,243
Jan 22, 2026	0.54	0.64	0.54	0.64	0.64	18.52%	5,410,327
Jan 21, 2026	0.57	0.57	0.52	0.54	0.54	-5.26%	3,077,652
Jan 20, 2026	0.56	0.58	0.54	0.57	0.57	7.55%	3,406,860
Jan 19, 2026	0.53	0.55	0.51	0.53	0.53	1.92%	2,219,201
Jan 16, 2026	0.51	0.53	0.48	0.52	0.52	1.96%	3,066,189
Jan 15, 2026	0.41	0.51	0.41	0.51	0.51	18.60%	4,004,377
Jan 14, 2026	0.47	0.47	0.42	0.43	0.43	-1.15%	2,399,587
Jan 13, 2026	0.47	0.48	0.43	0.44	0.44	-4.40%	2,424,675
Jan 12, 2026	0.47	0.47	0.45	0.46	0.46	7.06%	3,261,131
Jan 9, 2026	0.42	0.44	0.41	0.43	0.43	4.94%	2,400,301
Jan 8, 2026	0.39	0.41	0.39	0.41	0.41	-4.71%	2,102,802
Jan 7, 2026	0.44	0.44	0.41	0.43	0.43	-7.61%	2,223,931
Jan 6, 2026	0.43	0.48	0.43	0.46	0.46	8.24%	3,269,866
Jan 5, 2026	0.43	0.46	0.41	0.43	0.43	3.66%	3,628,763
Jan 2, 2026	0.43	0.43	0.39	0.41	0.41	2.50%	2,493,252