GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.24	0.27	0.24	0.27	0.27	22.73%	994,807
Nov 3, 2026	0.23	0.23	0.22	0.22	0.22	-2.22%	435,779
Nov 2, 2026	0.25	0.25	0.22	0.23	0.23	-10.00%	1,136,061
Oct 30, 2026	0.23	0.25	0.22	0.25	0.25	6.38%	1,712,448
Oct 29, 2026	0.24	0.25	0.24	0.24	0.24	-7.84%	208,843
Oct 28, 2026	0.26	0.26	0.25	0.26	0.26	-	200,974
Oct 27, 2026	0.24	0.26	0.24	0.26	0.26	8.51%	240,645
Oct 26, 2026	0.23	0.24	0.22	0.24	0.24	2.17%	435,838
Oct 23, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	798,356
Oct 22, 2026	0.26	0.26	0.24	0.24	0.24	-10.28%	804,829
Oct 21, 2026	0.28	0.28	0.27	0.27	0.27	-2.73%	153,620
Oct 20, 2026	0.27	0.29	0.27	0.28	0.28	1.85%	565,988
Oct 19, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	41,875
Oct 16, 2026	0.28	0.29	0.28	0.28	0.28	-0.90%	489,352
Oct 15, 2026	0.27	0.29	0.27	0.28	0.28	2.78%	1,268,026
Oct 14, 2026	0.27	0.28	0.26	0.27	0.27	-3.57%	1,029,637
Oct 13, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	881,258
Oct 9, 2026	0.31	0.31	0.30	0.30	0.30	-	203,014
Oct 8, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	316,411
Oct 7, 2026	0.29	0.30	0.29	0.29	0.29	-6.56%	496,183
Oct 6, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	344,560
Oct 5, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	881,019
Oct 2, 2026	0.32	0.32	0.29	0.30	0.30	-1.64%	841,012
Oct 1, 2026	0.31	0.31	0.30	0.31	0.31	3.39%	123,778
Sep 30, 2026	0.32	0.32	0.30	0.30	0.30	-4.84%	550,355
Sep 29, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	676,028
Sep 28, 2026	0.33	0.33	0.30	0.31	0.31	-11.59%	2,127,976
Sep 25, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	280,063
Sep 24, 2026	0.35	0.36	0.34	0.35	0.35	-	1,165,265
Sep 23, 2026	0.37	0.37	0.35	0.35	0.35	-8.50%	812,109
Sep 22, 2026	0.37	0.39	0.36	0.38	0.38	6.25%	540,984
Sep 21, 2026	0.37	0.37	0.35	0.36	0.36	-	195,683
Sep 18, 2026	0.38	0.38	0.36	0.36	0.36	-3.36%	580,673
Sep 17, 2026	0.36	0.37	0.36	0.37	0.37	9.56%	407,213
Sep 16, 2026	0.35	0.36	0.34	0.34	0.34	-	936,045
Sep 15, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	631,093
Sep 14, 2026	0.35	0.36	0.34	0.36	0.36	-	638,024
Sep 11, 2026	0.38	0.39	0.36	0.36	0.36	-2.74%	645,327
Sep 10, 2026	0.36	0.38	0.36	0.37	0.37	-6.41%	1,031,526
Sep 9, 2026	0.40	0.40	0.38	0.39	0.39	2.63%	1,169,340
Sep 8, 2026	0.40	0.41	0.38	0.38	0.38	-	1,363,396
Sep 4, 2026	0.37	0.39	0.37	0.38	0.38	-2.56%	382,261
Sep 3, 2026	0.39	0.41	0.38	0.39	0.39	5.41%	1,139,357
Sep 2, 2026	0.38	0.40	0.37	0.37	0.37	1.37%	1,363,519
Sep 1, 2026	0.38	0.39	0.37	0.37	0.37	-6.41%	674,495
Aug 31, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	418,588
Aug 28, 2026	0.41	0.42	0.38	0.40	0.40	-	1,092,137
Aug 27, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	759,057
Aug 26, 2026	0.40	0.42	0.40	0.41	0.41	-	738,485
Aug 25, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	1,686,191