GR Silver Mining Ltd. - GRSL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.41	0.48	0.48	0.48	0.41	3.84M
February 19, 2026	0.4	0.41	0.41	0.41	0.39	1.14M
February 18, 2026	0.4	0.4	0.4	0.41	0.38	2.52M
February 17, 2026	0.39	0.37	0.37	0.39	0.35	2.28M
February 13, 2026	0.39	0.4	0.4	0.4	0.36	4.76M
February 12, 2026	0.44	0.39	0.39	0.44	0.38	5.98M
February 11, 2026	0.48	0.45	0.45	0.48	0.44	3.2M
February 10, 2026	0.47	0.47	0.47	0.48	0.44	2.29M
February 09, 2026	0.49	0.49	0.49	0.5	0.48	1.87M
February 06, 2026	0.45	0.47	0.47	0.48	0.45	2.64M
February 05, 2026	0.46	0.45	0.45	0.49	0.43	6.12M
February 04, 2026	0.56	0.52	0.52	0.56	0.49	2.78M
February 03, 2026	0.56	0.53	0.53	0.56	0.51	3.01M
February 02, 2026	0.49	0.51	0.51	0.53	0.48	3.93M
January 30, 2026	0.47	0.5	0.5	0.53	0.47	6.39M
January 29, 2026	0.63	0.56	0.56	0.63	0.51	5.14M
January 28, 2026	0.63	0.61	0.61	0.63	0.55	3.7M
January 27, 2026	0.57	0.59	0.59	0.64	0.53	4.41M
January 26, 2026	0.75	0.59	0.59	0.75	0.56	8.49M
January 23, 2026	0.65	0.65	0.65	0.69	0.61	5.55M
January 22, 2026	0.54	0.64	0.64	0.64	0.54	5.41M
January 21, 2026	0.57	0.54	0.54	0.57	0.52	3.08M
January 20, 2026	0.56	0.57	0.57	0.58	0.54	3.41M
January 19, 2026	0.53	0.53	0.53	0.55	0.51	2.22M
January 16, 2026	0.51	0.52	0.52	0.53	0.48	3.07M
January 15, 2026	0.41	0.51	0.51	0.51	0.41	4M
January 14, 2026	0.47	0.43	0.43	0.47	0.42	2.4M
January 13, 2026	0.47	0.44	0.44	0.48	0.43	2.42M
January 12, 2026	0.47	0.46	0.46	0.47	0.45	3.26M
January 09, 2026	0.42	0.43	0.43	0.44	0.41	2.4M
January 08, 2026	0.39	0.41	0.41	0.41	0.39	2.1M
January 07, 2026	0.44	0.43	0.43	0.44	0.41	2.22M
January 06, 2026	0.43	0.46	0.46	0.48	0.43	3.27M
January 05, 2026	0.43	0.43	0.43	0.46	0.41	3.63M
January 02, 2026	0.43	0.41	0.41	0.43	0.39	2.49M
December 31, 2025	0.41	0.4	0.4	0.42	0.39	3.22M
December 30, 2025	0.46	0.41	0.41	0.47	0.41	4.48M
December 29, 2025	0.44	0.44	0.44	0.46	0.4	4.87M
December 23, 2025	0.43	0.44	0.44	0.44	0.4	4.69M
December 22, 2025	0.4	0.42	0.42	0.44	0.36	7.66M
December 19, 2025	0.36	0.36	0.36	0.38	0.34	8.94M
December 18, 2025	0.36	0.34	0.34	0.37	0.33	6.54M
December 17, 2025	0.37	0.36	0.36	0.37	0.34	8.35M
December 16, 2025	0.38	0.35	0.35	0.38	0.35	5.66M
December 15, 2025	0.4	0.4	0.4	0.42	0.39	3.08M
December 12, 2025	0.41	0.39	0.39	0.41	0.37	3.14M
December 11, 2025	0.38	0.4	0.4	0.41	0.38	4.63M
December 10, 2025	0.34	0.37	0.37	0.38	0.33	3.48M
December 09, 2025	0.29	0.35	0.35	0.35	0.29	4.59M
December 08, 2025	0.29	0.29	0.29	0.3	0.28	1.54M
December 05, 2025	0.29	0.29	0.29	0.3	0.28	2.87M
December 04, 2025	0.3	0.28	0.28	0.3	0.28	4.36M
December 03, 2025	0.31	0.3	0.3	0.31	0.3	4.04M
December 02, 2025	0.3	0.31	0.31	0.31	0.28	5.08M
December 01, 2025	0.32	0.3	0.3	0.33	0.29	9.19M
November 28, 2025	0.32	0.34	0.34	0.37	0.32	4.14M
November 27, 2025	0.32	0.3	0.3	0.32	0.3	531,365
November 26, 2025	0.28	0.3	0.3	0.31	0.28	1.64M
November 25, 2025	0.27	0.28	0.28	0.28	0.26	616,226
November 24, 2025	0.25	0.27	0.27	0.27	0.25	611,118

GR Silver Mining Ltd. (GRSL.V) TSXV