GR Silver Mining Ltd. (TSXV:GRSL)
Canada
· Delayed Price · Currency is CAD 0.1450
+0.0050 (3.45%)
Apr 28, 2025, 3:49 PM EDT
GR Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 100,620 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 830,457 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 168,280 |
| Apr 23, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 422,372 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 299,981 |
| Apr 21, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 649,352 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 1,124,830 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,080,801 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 468,927 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,112,063 |
| Apr 11, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 767,263 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 566,113 |
| Apr 9, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 24.00% | 498,246 |
| Apr 8, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.41% | 629,222 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 600,699 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -12.50% | 938,381 |
| Apr 3, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 726,455 |
| Apr 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.64% | 394,476 |
| Apr 1, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -1.61% | 712,016 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 788,078 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.04% | 680,430 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.39% | 262,275 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 320,625 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 166,200 |
| Mar 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,394,237 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.76% | 242,933 |
| Mar 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 160,128 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 362,837 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 621,461 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.49% | 457,105 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.75% | 432,047 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 602,097 |
| Mar 12, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 5.00% | 892,735 |
| Mar 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.29% | 249,375 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.89% | 553,094 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.80% | 264,582 |
| Mar 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.25% | 367,586 |
| Mar 5, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.29% | 651,421 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 208,260 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 182,801 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.45% | 207,432 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.17% | 338,481 |
| Feb 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 181,836 |
| Feb 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 498,589 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 43,549 |
| Feb 21, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 748,917 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.10% | 381,976 |
| Feb 19, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.41% | 841,349 |
| Feb 18, 2025 | 0.19 | 0.23 | 0.18 | 0.22 | 0.22 | 15.79% | 2,788,808 |
| Feb 14, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 4.11% | 954,921 |