GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.34	0.34	0.31	0.32	0.32	-7.25%	1,799,729
Apr 22, 2026	0.33	0.36	0.33	0.35	0.35	4.55%	1,115,118
Apr 21, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	1,864,558
Apr 20, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	1,282,261
Apr 17, 2026	0.38	0.41	0.37	0.39	0.39	6.94%	1,815,564
Apr 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,068,775
Apr 15, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	1,670,575
Apr 14, 2026	0.35	0.37	0.35	0.36	0.36	7.46%	1,609,015
Apr 13, 2026	0.31	0.34	0.31	0.34	0.34	-	959,358
Apr 10, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	416,950
Apr 9, 2026	0.30	0.33	0.30	0.33	0.33	6.45%	1,134,355
Apr 8, 2026	0.34	0.34	0.30	0.31	0.31	0.81%	1,809,389
Apr 7, 2026	0.33	0.33	0.30	0.31	0.31	-5.38%	1,609,811
Apr 6, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	590,352
Apr 2, 2026	0.31	0.35	0.31	0.33	0.33	-4.35%	1,716,148
Apr 1, 2026	0.35	0.36	0.34	0.35	0.35	-	1,682,988
Mar 31, 2026	0.32	0.35	0.31	0.35	0.35	16.95%	2,448,099
Mar 30, 2026	0.32	0.33	0.29	0.30	0.30	-3.28%	1,863,011
Mar 27, 2026	0.30	0.33	0.30	0.31	0.31	-1.61%	3,177,557
Mar 26, 2026	0.32	0.35	0.31	0.31	0.31	-15.07%	3,177,517
Mar 25, 2026	0.40	0.40	0.36	0.37	0.37	-	2,052,199
Mar 24, 2026	0.35	0.37	0.33	0.37	0.37	8.96%	1,798,322
Mar 23, 2026	0.31	0.37	0.31	0.34	0.34	9.84%	3,609,306
Mar 20, 2026	0.33	0.33	0.30	0.31	0.31	-1.61%	2,809,315
Mar 19, 2026	0.29	0.32	0.28	0.31	0.31	-	2,812,848
Mar 18, 2026	0.32	0.33	0.31	0.31	0.31	-7.46%	1,326,284
Mar 17, 2026	0.32	0.36	0.32	0.34	0.34	8.06%	3,321,679
Mar 16, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	1,439,896
Mar 13, 2026	0.37	0.38	0.32	0.32	0.32	-13.51%	5,432,550
Mar 12, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	980,782
Mar 11, 2026	0.40	0.41	0.38	0.39	0.39	-6.02%	1,123,354
Mar 10, 2026	0.43	0.44	0.41	0.42	0.42	3.75%	1,036,765
Mar 9, 2026	0.36	0.41	0.36	0.40	0.40	6.67%	1,742,797
Mar 6, 2026	0.38	0.40	0.37	0.38	0.38	-3.85%	1,427,042
Mar 5, 2026	0.41	0.41	0.37	0.39	0.39	-4.88%	1,567,894
Mar 4, 2026	0.43	0.44	0.40	0.41	0.41	-1.20%	959,945
Mar 3, 2026	0.42	0.43	0.40	0.42	0.42	-11.70%	2,479,091
Mar 2, 2026	0.49	0.49	0.44	0.47	0.47	-4.08%	2,213,243
Feb 27, 2026	0.50	0.50	0.46	0.49	0.49	2.08%	2,047,642
Feb 26, 2026	0.48	0.49	0.46	0.48	0.48	-	1,398,180
Feb 25, 2026	0.48	0.49	0.47	0.48	0.48	3.23%	1,285,794
Feb 24, 2026	0.47	0.47	0.45	0.47	0.47	-	1,921,199
Feb 23, 2026	0.50	0.50	0.44	0.47	0.47	-2.11%	2,978,676
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