GR Silver Mining Ltd. (TSXV:GRSL)
Canada · Delayed Price · Currency is CAD 0.2925
-0.0475 (-13.97%)
Dec 1, 2025, 2:55 PM EST
GR Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.32 | 0.33 | 0.29 | 0.30 | - | -13.24% | 8,075,459 |
| Nov 28, 2025 | 0.32 | 0.37 | 0.32 | 0.34 | 0.34 | 13.33% | 4,143,583 |
| Nov 27, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 531,365 |
| Nov 26, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 1,640,219 |
| Nov 25, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 616,226 |
| Nov 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 611,118 |
| Nov 21, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 937,666 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 579,181 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 2.97% | 1,219,161 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.06% | 508,136 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.26% | 1,134,774 |
| Nov 14, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | - | 1,682,050 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -10.00% | 2,103,974 |
| Nov 12, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | 13.21% | 3,511,899 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 1,111,792 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 3.92% | 1,625,874 |
| Nov 7, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 2,041,783 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 844,066 |
| Nov 5, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 1,525,509 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.08% | 1,402,247 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -3.12% | 803,840 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.43% | 1,668,849 |
| Oct 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 643,578 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 1,750,090 |
| Oct 28, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 6.38% | 1,164,695 |
| Oct 27, 2025 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | -4.08% | 2,745,977 |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 1,200,735 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 2,656,342 |
| Oct 22, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 4.44% | 3,529,618 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -13.46% | 2,855,195 |
| Oct 20, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 1,669,248 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -10.71% | 2,753,202 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 2,828,413 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -3.39% | 3,168,402 |
| Oct 14, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 1,992,297 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -1.64% | 2,479,093 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -10.29% | 3,630,633 |
| Oct 8, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 15.25% | 3,654,259 |
| Oct 7, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -6.35% | 1,477,542 |
| Oct 6, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -2.33% | 2,273,408 |
| Oct 3, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 2.38% | 1,392,263 |
| Oct 2, 2025 | 0.33 | 0.34 | 0.29 | 0.32 | 0.32 | -3.82% | 3,112,582 |
| Oct 1, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -3.68% | 1,985,349 |
| Sep 30, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -6.85% | 3,015,566 |
| Sep 29, 2025 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | 4.29% | 4,421,074 |
| Sep 26, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 2.94% | 2,831,956 |
| Sep 25, 2025 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | 9.68% | 6,729,603 |
| Sep 24, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | - | 4,315,292 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 3,802,007 |
| Sep 22, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 13.79% | 4,269,517 |