GR Silver Mining Ltd. GRSL
TSXV · Canada · Non-Energy Minerals
CAD 0.3050+0.01 (+3.39%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.31 | +3.39% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 123.78K |
| 2026-09-30 | CAD 0.29 | -4.84% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 550.36K |
| 2026-09-29 | CAD 0.31 | +1.64% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 676.03K |
| 2026-09-28 | CAD 0.31 | -11.59% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 2.13M |
| 2026-09-25 | CAD 0.34 | -1.43% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 280.06K |
| 2026-09-24 | CAD 0.35 | 0.00% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 1.17M |
| 2026-09-23 | CAD 0.35 | -8.50% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 812.11K |
| 2026-09-22 | CAD 0.38 | +6.25% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 540.98K |
| 2026-09-21 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 195.68K |
| 2026-09-18 | CAD 0.36 | -3.36% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 580.67K |
| 2026-09-17 | CAD 0.37 | +9.56% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 407.21K |
| 2026-09-16 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 936.05K |
| 2026-09-15 | CAD 0.34 | -4.23% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 631.09K |
| 2026-09-14 | CAD 0.35 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 638.02K |
| 2026-09-11 | CAD 0.35 | -2.74% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 645.33K |
| 2026-09-10 | CAD 0.37 | -6.41% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 1.03M |
| 2026-09-09 | CAD 0.39 | +2.63% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 1.17M |
| 2026-09-08 | CAD 0.38 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.38 | 1.36M |
| 2026-09-04 | CAD 0.38 | -2.56% | CAD 0.37 | CAD 0.39 | CAD 0.37 | 382.26K |
| 2026-09-03 | CAD 0.39 | +5.41% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 1.14M |
| 2026-09-02 | CAD 0.37 | +1.37% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 1.36M |
| 2026-09-01 | CAD 0.37 | -6.41% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 674.50K |
| 2026-08-31 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 418.59K |
| 2026-08-28 | CAD 0.40 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 1.09M |
| 2026-08-27 | CAD 0.40 | -1.23% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 759.06K |
| 2026-08-26 | CAD 0.41 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 738.49K |
| 2026-08-25 | CAD 0.41 | -1.22% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 1.69M |
| 2026-08-24 | CAD 0.41 | -1.20% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 930.22K |
| 2026-08-21 | CAD 0.41 | -1.19% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 675.72K |
| 2026-08-20 | CAD 0.42 | -1.18% | CAD 0.41 | CAD 0.45 | CAD 0.41 | 1.74M |
| 2026-08-19 | CAD 0.43 | +11.84% | CAD 0.39 | CAD 0.43 | CAD 0.39 | 817.00K |
| 2026-08-18 | CAD 0.38 | -9.52% | CAD 0.41 | CAD 0.42 | CAD 0.37 | 1.10M |
| 2026-08-17 | CAD 0.42 | +9.09% | CAD 0.40 | CAD 0.43 | CAD 0.39 | 1.18M |
| 2026-08-14 | CAD 0.38 | +6.94% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 663.50K |
| 2026-08-13 | CAD 0.36 | -2.70% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 302.34K |
| 2026-08-12 | CAD 0.37 | -5.13% | CAD 0.41 | CAD 0.41 | CAD 0.37 | 607.25K |
| 2026-08-11 | CAD 0.39 | -2.50% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 776.35K |
| 2026-08-10 | CAD 0.40 | +5.26% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 745.70K |
| 2026-08-07 | CAD 0.38 | +7.04% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 978.19K |
| 2026-08-06 | CAD 0.35 | 0.00% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 610.83K |
| 2026-08-05 | CAD 0.35 | +4.41% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 1.00M |
| 2026-08-04 | CAD 0.34 | +15.25% | CAD 0.30 | CAD 0.34 | CAD 0.30 | 1.29M |
| 2026-07-31 | CAD 0.29 | -3.28% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 265.01K |
| 2026-07-30 | CAD 0.31 | +5.17% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 329.95K |
| 2026-07-29 | CAD 0.29 | -1.69% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 1.01M |
| 2026-07-28 | CAD 0.29 | -4.84% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 222.44K |
| 2026-07-27 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 348.24K |
| 2026-07-24 | CAD 0.31 | +1.64% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 215.31K |
| 2026-07-23 | CAD 0.31 | -5.43% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 295.31K |
| 2026-07-22 | CAD 0.32 | -2.27% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 616.58K |
| 2026-07-21 | CAD 0.33 | +13.79% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 1.17M |
| 2026-07-20 | CAD 0.29 | +1.75% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 438.69K |
| 2026-07-17 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 345.44K |
| 2026-07-16 | CAD 0.28 | -5.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 1.09M |
| 2026-07-15 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 330.18K |
| 2026-07-14 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 462.86K |
| 2026-07-13 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 592.42K |
| 2026-07-10 | CAD 0.31 | -3.12% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 275.90K |
| 2026-07-09 | CAD 0.32 | +6.67% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 851.61K |
| 2026-07-08 | CAD 0.30 | -1.64% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 497.27K |
| 2026-07-07 | CAD 0.31 | -4.69% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 973.57K |
| 2026-07-06 | CAD 0.32 | -1.54% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 303.65K |
| 2026-07-03 | CAD 0.32 | -1.52% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 327.18K |
| 2026-07-02 | CAD 0.33 | +6.45% | CAD 0.32 | CAD 0.34 | CAD 0.31 | 1.35M |
| 2026-06-30 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 318.25K |
| 2026-06-29 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 235.03K |
| 2026-06-26 | CAD 0.30 | +1.69% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 959.13K |
| 2026-06-25 | CAD 0.29 | -1.67% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 502.14K |
| 2026-06-24 | CAD 0.30 | +5.26% | CAD 0.27 | CAD 0.31 | CAD 0.27 | 2.66M |
| 2026-06-23 | CAD 0.28 | -5.00% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 1.19M |
| 2026-06-22 | CAD 0.30 | -1.64% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 448.67K |
| 2026-06-19 | CAD 0.31 | -1.61% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 641.36K |
| 2026-06-18 | CAD 0.31 | -7.46% | CAD 0.32 | CAD 0.34 | CAD 0.30 | 4.42M |
| 2026-06-17 | CAD 0.34 | -2.90% | CAD 0.35 | CAD 0.37 | CAD 0.33 | 749.99K |
| 2026-06-16 | CAD 0.34 | -2.82% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 394.41K |
| 2026-06-15 | CAD 0.35 | +1.43% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 1.16M |
| 2026-06-12 | CAD 0.35 | +6.06% | CAD 0.34 | CAD 0.35 | CAD 0.32 | 1.49M |
| 2026-06-11 | CAD 0.33 | +6.45% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 933.64K |
| 2026-06-10 | CAD 0.31 | -6.06% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 648.65K |
| 2026-06-09 | CAD 0.33 | +1.54% | CAD 0.32 | CAD 0.34 | CAD 0.31 | 1.78M |
| 2026-06-08 | CAD 0.32 | -1.52% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 1.32M |
| 2026-06-05 | CAD 0.33 | -8.33% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 2.14M |
| 2026-06-04 | CAD 0.36 | -1.37% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 926.88K |
| 2026-06-03 | CAD 0.37 | -9.88% | CAD 0.39 | CAD 0.40 | CAD 0.37 | 1.57M |
| 2026-06-02 | CAD 0.41 | +3.85% | CAD 0.40 | CAD 0.42 | CAD 0.40 | 848.21K |
| 2026-06-01 | CAD 0.39 | -2.50% | CAD 0.39 | CAD 0.42 | CAD 0.38 | 1.05M |
| 2026-05-29 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.43 | CAD 0.40 | 539.07K |
| 2026-05-28 | CAD 0.41 | +1.23% | CAD 0.38 | CAD 0.43 | CAD 0.38 | 9.24M |
| 2026-05-27 | CAD 0.41 | -4.71% | CAD 0.41 | CAD 0.42 | CAD 0.39 | 2.17M |
| 2026-05-26 | CAD 0.43 | -2.30% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 942.50K |