Skip to main content
GR Silver Mining Ltd. (TSXV: GRSL)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.005 (2.86%)
Dec 20, 2024, 3:09 PM EST

GR Silver Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.180.190.180.180.182.86%72,425
Dec 19, 20240.180.180.170.180.18-2.78%314,194
Dec 18, 20240.200.200.180.180.18-4.00%206,817
Dec 17, 20240.190.190.190.190.191.35%272,720
Dec 16, 20240.190.200.190.190.19-2.63%434,232
Dec 13, 20240.210.210.190.190.19-7.32%230,471
Dec 12, 20240.210.220.210.210.21-6.82%299,653
Dec 11, 20240.210.230.210.220.228.64%266,995
Dec 10, 20240.220.220.200.200.20-1.22%139,711
Dec 9, 20240.210.230.210.210.212.50%751,485
Dec 6, 20240.210.210.200.200.20-2.44%91,700
Dec 5, 20240.230.230.210.210.21-8.89%290,136
Dec 4, 20240.210.230.210.230.234.65%378,045
Dec 3, 20240.200.220.200.220.2213.16%360,143
Dec 2, 20240.200.200.190.190.19-2.56%173,980
Nov 29, 20240.200.210.200.200.202.63%202,365
Nov 28, 20240.200.200.190.190.19-2.56%43,545
Nov 27, 20240.190.200.190.200.20-200,603
Nov 26, 20240.190.200.190.200.205.41%268,219
Nov 25, 20240.200.200.190.190.19-2.63%445,121
Nov 22, 20240.180.200.180.190.198.57%351,464
Nov 21, 20240.180.190.170.180.18-2.78%157,829
Nov 20, 20240.200.200.180.180.18-5.26%473,558
Nov 19, 20240.200.200.190.190.19-3.80%163,647
Nov 18, 20240.200.210.200.200.206.76%588,250
Nov 15, 20240.210.220.180.190.19-9.76%633,479
Nov 14, 20240.170.210.170.210.2113.89%654,074
Nov 13, 20240.200.200.180.180.18-5.26%436,652
Nov 12, 20240.190.200.180.190.191.33%147,910
Nov 11, 20240.190.190.180.190.19-3.85%487,206
Nov 8, 20240.220.230.200.200.20-9.30%137,683
Nov 7, 20240.210.220.210.220.224.88%521,960
Nov 6, 20240.190.210.190.210.21-463,559
Nov 5, 20240.210.220.200.210.21-229,854
Nov 4, 20240.210.220.210.210.21-3.53%424,531
Nov 1, 20240.230.240.210.210.21-3.41%858,235
Oct 31, 20240.250.250.220.220.22-12.00%1,313,900
Oct 30, 20240.280.280.250.250.25-10.71%887,205
Oct 29, 20240.270.280.270.280.285.66%848,609
Oct 28, 20240.280.280.270.270.27-6.19%773,253
Oct 25, 20240.270.290.270.280.284.63%765,822
Oct 24, 20240.290.290.270.270.27-8.47%894,207
Oct 23, 20240.280.300.270.300.303.51%863,935
Oct 22, 20240.280.300.270.290.297.55%819,688
Oct 21, 20240.280.280.260.270.276.00%975,474
Oct 18, 20240.230.260.230.250.2513.64%1,099,055
Oct 17, 20240.240.240.220.220.22-6.38%573,392
Oct 16, 20240.230.240.220.240.242.17%433,701
Oct 15, 20240.240.240.230.230.23-2.13%219,722
Oct 11, 20240.240.250.230.240.24-759,730
Oct 10, 20240.210.240.210.240.2411.90%870,217
Oct 9, 20240.210.220.200.210.21-2.33%237,892
Oct 8, 20240.230.230.210.220.22-2.27%360,993
Oct 7, 20240.240.240.220.220.22-2.22%932,214
Oct 4, 20240.210.230.210.230.239.76%496,380
Oct 3, 20240.200.210.200.210.215.13%163,788
Oct 2, 20240.200.220.190.200.202.63%597,187
Oct 1, 20240.200.200.190.190.19-197,056
Sep 30, 20240.210.210.190.190.19-7.32%368,421
Sep 27, 20240.220.220.200.210.21-4.65%154,641
Sep 26, 20240.210.220.200.220.224.88%1,329,208
Sep 25, 20240.220.230.200.210.21-6.82%850,458
Sep 24, 20240.180.220.180.220.2222.22%1,056,229
Sep 23, 20240.200.200.180.180.18-7.69%523,159
Sep 20, 20240.200.200.200.200.20-723,348
Sep 19, 20240.200.200.190.200.2011.43%891,382
Sep 18, 20240.190.200.180.180.18-5.41%436,714
Sep 17, 20240.200.200.190.190.19-7.50%295,864
Sep 16, 20240.200.200.190.200.20-610,451
Sep 13, 20240.200.210.200.200.208.11%1,277,162
Sep 12, 20240.160.190.160.190.1915.62%2,546,672
Sep 11, 20240.160.160.160.160.16-494,774
Sep 10, 20240.160.160.160.160.16-421,500
Sep 9, 20240.160.160.150.160.16-5.88%992,726
Sep 6, 20240.180.180.170.170.17-2.86%132,006
Sep 5, 20240.170.190.170.180.1812.90%283,855
Sep 4, 20240.160.170.160.160.16-6.06%193,307
Sep 3, 20240.180.180.160.170.17-5.71%137,182
Aug 30, 20240.190.190.170.180.18-5.41%24,160
Aug 29, 20240.180.190.180.190.192.78%59,094
Aug 28, 20240.170.190.170.180.185.88%138,920
Aug 27, 20240.190.190.170.170.17-5.56%70,050
Aug 26, 20240.200.200.180.180.182.86%310,300
Aug 23, 20240.180.190.170.180.18-216,722
Aug 22, 20240.180.180.170.180.18-7.89%245,800
Aug 21, 20240.190.190.180.190.19-128,550
Aug 20, 20240.200.200.190.190.19-136,746
Aug 19, 20240.190.200.180.190.198.57%238,071
Aug 16, 20240.170.190.150.180.186.06%490,039
Aug 15, 20240.160.170.160.170.1710.00%249,630
Aug 14, 20240.160.160.150.150.15-6.25%177,750
Aug 13, 20240.170.170.160.160.16-68,415
Aug 12, 20240.160.160.160.160.166.67%96,172
Aug 9, 20240.160.160.150.150.15-6.25%211,510
Aug 8, 20240.160.170.160.160.166.67%191,655
Aug 7, 20240.170.170.140.150.15-9.09%336,529
Aug 6, 20240.150.170.150.170.17-5.71%508,488
Aug 2, 20240.210.210.170.180.18-12.50%506,326
Aug 1, 20240.220.220.200.200.20-6.98%634,292
Jul 31, 20240.170.220.170.220.2230.30%527,545