GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.35	0.36	0.35	0.36	0.36	-	610,826
Aug 5, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	1,003,898
Aug 4, 2026	0.30	0.34	0.30	0.34	0.34	15.25%	1,294,778
Jul 31, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	265,008
Jul 30, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	329,950
Jul 29, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	1,007,257
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	222,435
Jul 27, 2026	0.31	0.32	0.30	0.31	0.31	-	348,239
Jul 24, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	215,310
Jul 23, 2026	0.32	0.32	0.31	0.31	0.31	-5.43%	295,311
Jul 22, 2026	0.33	0.34	0.32	0.32	0.32	-2.27%	616,583
Jul 21, 2026	0.31	0.33	0.31	0.33	0.33	13.79%	1,169,321
Jul 20, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	438,689
Jul 17, 2026	0.29	0.30	0.28	0.29	0.29	-	345,437
Jul 16, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	1,092,378
Jul 15, 2026	0.31	0.31	0.29	0.30	0.30	-	330,180
Jul 14, 2026	0.31	0.32	0.30	0.30	0.30	-	462,861
Jul 13, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	592,417
Jul 10, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	275,901
Jul 9, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	851,608
Jul 8, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	497,265
Jul 7, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	973,565
Jul 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	303,649
Jul 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	327,177
Jul 2, 2026	0.33	0.34	0.32	0.33	0.33	6.45%	1,352,769
Jun 30, 2026	0.32	0.32	0.30	0.31	0.31	-	318,247
Jun 29, 2026	0.31	0.31	0.29	0.31	0.31	3.33%	235,026
Jun 26, 2026	0.31	0.32	0.30	0.30	0.30	1.69%	959,133
Jun 25, 2026	0.32	0.32	0.29	0.30	0.30	-1.67%	502,138
Jun 24, 2026	0.27	0.32	0.27	0.30	0.30	5.26%	2,664,146
Jun 23, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	1,192,181
Jun 22, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	448,669
Jun 19, 2026	0.30	0.32	0.30	0.31	0.31	-1.61%	641,358
Jun 18, 2026	0.33	0.34	0.30	0.31	0.31	-7.46%	4,417,406
Jun 17, 2026	0.35	0.37	0.33	0.34	0.34	-2.90%	749,992
Jun 16, 2026	0.37	0.37	0.35	0.35	0.35	-2.82%	394,408
Jun 15, 2026	0.37	0.38	0.36	0.36	0.36	1.43%	1,157,193
Jun 12, 2026	0.35	0.35	0.33	0.35	0.35	6.06%	1,492,638
Jun 11, 2026	0.32	0.34	0.32	0.33	0.33	6.45%	933,640
Jun 10, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	648,654
Jun 9, 2026	0.33	0.34	0.31	0.33	0.33	1.54%	1,778,824
Jun 8, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	1,321,633
Jun 5, 2026	0.35	0.36	0.33	0.33	0.33	-8.33%	2,141,266
Jun 4, 2026	0.38	0.39	0.36	0.36	0.36	-1.37%	926,877
Jun 3, 2026	0.39	0.40	0.37	0.37	0.37	-9.88%	1,570,191
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