GR Silver Mining Ltd. (TSXV:GRSL)
Canada · Delayed Price · Currency is CAD 0.2350
+0.0050 (2.17%)
Oct 24, 2025, 1:59 PM EDT
GR Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 518,824 |
| 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 |
| Sep 19, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.00% | 1,851,291 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,072,148 |
| Sep 17, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 1.01% | 1,430,508 |
| Sep 16, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -4.81% | 1,511,435 |
| Sep 15, 2025 | 0.29 | 0.31 | 0.26 | 0.26 | 0.26 | -7.14% | 2,548,750 |
| Sep 12, 2025 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | 7.69% | 6,415,024 |
| Sep 11, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 26.83% | 5,897,821 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,442,838 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,603,268 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 1,914,946 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 4.00% | 3,422,015 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.54% | 4,196,828 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 9,696,585 |
| Sep 2, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 14.29% | 4,647,390 |
| Aug 29, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 7.69% | 2,664,057 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.56% | 938,798 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,003,173 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 949,922 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.35% | 1,571,104 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.15% | 1,603,020 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.56% | 940,849 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.47% | 885,080 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.35% | 1,244,199 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.08% | 1,885,792 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.80% | 1,544,739 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 457,696 |