GR Silver Mining Ltd. GRSLF
0.17 USD 0.00 (-1.79%)
Regular-session close
0.1608 Day range 0.166
0.154 52-week range 0.55
- YTD
- -42.11%
- 1 year
- -16.67%
GRSLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | -0.01 | -4.29% | 55,400 |
| Nov 12, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 241,700 |
| Nov 11, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | -0.01 | -6.15% | 190,100 |
| Nov 10, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | -0.02 | -8.21% | 229,400 |
| Nov 9, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | +0.02 | +14.71% | 563,600 |
| Nov 6, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.00 | -1.73% | 557,700 |
| Nov 5, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | -0.02 | -8.95% | 327,200 |
| Nov 4, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | +0.03 | +20.25% | 582,800 |
| Nov 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | +0.64% | 364,300 |
| Nov 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | -0.01 | -4.85% | 333,100 |
| Oct 30, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.00 | -2.37% | 1,498,100 |
| Oct 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | -0.01 | -7.14% | 243,400 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | +1.11% | 123,100 |
| Oct 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | +0.01 | +7.14% | 237,500 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | +0.60% | 495,700 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.00 | -1.76% | 197,000 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | -0.02 | -10.99% | 272,300 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -2.55% | 97,600 |
| Oct 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.00 | +1.55% | 206,500 |
| Oct 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | -1.53% | 172,000 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | -0.51% | 258,200 |
| Oct 15, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | +0.01 | +7.65% | 426,400 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | -0.02 | -8.50% | 344,100 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -5.21% | 59,800 |
| Oct 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | -1.40% | 69,200 |
| Oct 9, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | +0.01 | +5.42% | 259,800 |
| Oct 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | +0.50% | 157,200 |
| Oct 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | -0.01 | -3.81% | 133,500 |
| Oct 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | +0.01 | +2.94% | 348,400 |
| Oct 5, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | -0.01 | -3.32% | 736,800 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | -1.40% | 199,700 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.00 | +1.42% | 239,600 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | -0.01 | -4.95% | 250,600 |
| Sep 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | +0.01 | +3.74% | 807,900 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | -0.03 | -12.65% | 1,429,000 |
| Sep 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | -1.61% | 445,400 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | +1.63% | 235,200 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | -0.03 | -10.58% | 737,400 |
| Sep 22, 2026 | 0.26 | 0.28 | 0.24 | 0.27 | +0.02 | +7.45% | 204,400 |
| Sep 21, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | -0.01 | -3.04% | 237,800 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.23% | 143,600 |
| Sep 17, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | +0.03 | +10.70% | 124,500 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.00 | -0.41% | 320,300 |
| Sep 15, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | -0.01 | -4.69% | 321,800 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | -0.78% | 285,200 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.00 | -0.77% | 389,800 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | -0.03 | -9.09% | 240,400 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.00 | +1.78% | 440,500 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | +0.01 | +1.81% | 122,600 |
| Sep 4, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | -0.01 | -2.13% | 102,900 |
| Sep 3, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | +0.01 | +5.62% | 305,600 |
| Sep 2, 2026 | 0.26 | 0.32 | 0.26 | 0.27 | 0.00 | +0.75% | 243,000 |
| Sep 1, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | -0.01 | -4.33% | 255,100 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | -0.01 | -2.46% | 149,200 |
| Aug 28, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -2.41% | 536,600 |
| Aug 27, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | +1.04% | 433,000 |
| Aug 26, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | -0.01 | -2.70% | 225,800 |
| Aug 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | -0.34% | 267,700 |
| Aug 24, 2026 | 0.30 | 0.33 | 0.29 | 0.30 | 0.00 | -1.00% | 503,500 |
| Aug 21, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | -0.01 | -2.91% | 571,900 |
| Aug 20, 2026 | 0.31 | 0.33 | 0.29 | 0.31 | 0.00 | +1.31% | 859,800 |
| Aug 19, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | +0.04 | +13.38% | 544,600 |
| Aug 18, 2026 | 0.30 | 0.31 | 0.27 | 0.27 | -0.03 | -10.63% | 388,500 |
| Aug 17, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | +0.02 | +6.36% | 507,400 |
| Aug 14, 2026 | 0.23 | 0.29 | 0.23 | 0.28 | +0.02 | +8.02% | 254,700 |
65 days, newest first. Daily bars as drawn on the GRSLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.