GR Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	930,216
Aug 21, 2026	0.45	0.45	0.41	0.42	0.42	-1.19%	675,724
Aug 20, 2026	0.41	0.45	0.41	0.42	0.42	-1.18%	1,738,190
Aug 19, 2026	0.39	0.43	0.39	0.43	0.43	11.84%	816,996
Aug 18, 2026	0.41	0.42	0.37	0.38	0.38	-9.52%	1,096,093
Aug 17, 2026	0.40	0.43	0.39	0.42	0.42	9.09%	1,178,435
Aug 14, 2026	0.38	0.40	0.37	0.39	0.39	6.94%	663,496
Aug 13, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	302,335
Aug 12, 2026	0.41	0.41	0.37	0.37	0.37	-5.13%	607,246
Aug 11, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	776,351
Aug 10, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	745,700
Aug 7, 2026	0.37	0.38	0.36	0.38	0.38	7.04%	978,191
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