GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.39	0.40	0.37	0.38	-	-7.41%	956,470
Jun 2, 2026	0.40	0.42	0.40	0.41	0.41	3.85%	848,212
Jun 1, 2026	0.39	0.42	0.38	0.39	0.39	-2.50%	1,048,988
May 29, 2026	0.42	0.43	0.40	0.40	0.40	-2.44%	539,066
May 28, 2026	0.39	0.43	0.38	0.41	0.41	1.23%	9,241,772
May 27, 2026	0.41	0.42	0.39	0.41	0.41	-4.71%	2,170,358
May 26, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	942,499
May 25, 2026	0.43	0.44	0.42	0.44	0.44	6.10%	629,436
May 22, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	1,741,517
May 21, 2026	0.40	0.44	0.38	0.43	0.43	10.26%	4,258,292
May 20, 2026	0.36	0.40	0.36	0.39	0.39	27.87%	5,389,607
May 19, 2026	0.31	0.32	0.30	0.31	0.31	-4.69%	2,329,522
May 15, 2026	0.33	0.34	0.32	0.32	0.32	-9.86%	1,424,091
May 14, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	753,955
May 13, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	1,755,585
May 12, 2026	0.36	0.38	0.35	0.38	0.38	2.74%	1,471,458
May 11, 2026	0.35	0.38	0.35	0.37	0.37	7.35%	2,057,156
May 8, 2026	0.34	0.35	0.33	0.34	0.34	4.62%	1,009,973
May 7, 2026	0.33	0.35	0.32	0.33	0.33	-	2,274,875
May 6, 2026	0.31	0.33	0.31	0.33	0.33	14.04%	975,626
May 5, 2026	0.30	0.31	0.29	0.29	0.29	-3.39%	767,564
May 4, 2026	0.31	0.32	0.29	0.30	0.30	-4.84%	964,781
May 1, 2026	0.31	0.33	0.30	0.31	0.31	-	719,540
Apr 30, 2026	0.31	0.31	0.30	0.31	0.31	6.90%	707,864
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-4.13%	1,375,930
Apr 28, 2026	0.31	0.31	0.30	0.30	0.30	-4.72%	831,168
Apr 27, 2026	0.32	0.32	0.30	0.32	0.32	0.79%	1,219,193
Apr 24, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	526,063
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%	1,674,075
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