GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	0.41	0.42	0.39	0.40	0.40	-2.44%	3,224,363
Dec 30, 2025	0.46	0.47	0.41	0.41	0.41	-5.75%	4,478,076
Dec 29, 2025	0.44	0.46	0.40	0.44	0.44	-	4,873,030
Dec 24, 2025	0.43	0.44	0.41	0.44	0.44	-1.14%	1,486,366
Dec 23, 2025	0.43	0.44	0.40	0.44	0.44	4.76%	4,689,498
Dec 22, 2025	0.40	0.44	0.36	0.42	0.42	16.67%	7,658,882
Dec 19, 2025	0.36	0.38	0.34	0.36	0.36	5.88%	8,941,428
Dec 18, 2025	0.36	0.37	0.33	0.34	0.34	-4.23%	6,542,060
Dec 17, 2025	0.37	0.37	0.34	0.36	0.36	2.16%	8,347,368
Dec 16, 2025	0.38	0.38	0.35	0.35	0.35	-13.13%	5,663,281
Dec 15, 2025	0.40	0.42	0.39	0.40	0.40	2.56%	3,076,266
Dec 12, 2025	0.41	0.41	0.37	0.39	0.39	-2.50%	3,136,687
Dec 11, 2025	0.38	0.41	0.38	0.40	0.40	8.11%	4,632,086
Dec 10, 2025	0.34	0.38	0.33	0.37	0.37	7.25%	3,483,124
Dec 9, 2025	0.29	0.35	0.29	0.35	0.35	18.97%	4,585,643