GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.29	0.30	0.28	0.29	0.29	-	1,542,831
Dec 5, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	2,868,061
Dec 4, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	4,359,946
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	4,044,030
Dec 2, 2025	0.30	0.31	0.28	0.31	0.31	2.52%	5,073,121
Dec 1, 2025	0.32	0.33	0.29	0.30	0.30	-12.50%	9,189,715
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