TSXV - Free Realtime Quote CAD

GR Silver Mining Ltd. (GRSL.V)

0.1350
-0.0050
(-3.57%)
As of 1:08:21 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.13500.14000.13000.13500.1350803,500
May 8, 20250.13500.15250.13500.14000.1400893,596
May 7, 20250.14000.14000.13500.14000.140089,000
May 6, 20250.12500.14250.12000.14000.1400932,118
May 5, 20250.12500.13500.12000.12000.1200337,943
May 2, 20250.12500.13500.12000.12750.1275360,922
May 1, 20250.12500.12500.12000.12250.1225111,573
Apr 30, 20250.10500.13500.09500.13000.13002,672,849
Apr 29, 20250.13000.14000.11000.11000.11003,049,953
Apr 28, 20250.14000.15000.14000.14500.1450100,620
Apr 25, 20250.15000.15500.14000.14500.1450830,457
Apr 24, 20250.14500.15500.14500.15000.1500168,280
Apr 23, 20250.13000.15000.12750.15000.1500422,372
Apr 22, 20250.14500.14500.13000.13000.1300299,981
Apr 21, 20250.14000.14500.13000.13000.1300649,352
Apr 17, 20250.15500.15750.13500.13500.13501,124,830
Apr 16, 20250.16000.17000.15500.15500.15501,080,801
Apr 15, 20250.16500.16500.15500.15500.1550468,927
Apr 14, 20250.16500.17000.15500.16000.16001,112,063
Apr 11, 20250.16000.17500.16000.16500.1650767,263
Apr 10, 20250.15500.15500.14000.15500.1550566,113
Apr 9, 20250.13000.15500.12500.15500.1550498,246
Apr 8, 20250.14000.14500.12000.12500.1250629,222
Apr 7, 20250.13000.14250.12750.13500.1350600,699
Apr 4, 20250.15000.15000.13000.14000.1400938,381
Apr 3, 20250.14000.16000.13500.16000.1600726,455
Apr 2, 20250.15000.16000.15000.15500.1550394,476
Apr 1, 20250.16000.18000.15000.15250.1525712,016
Mar 31, 20250.17000.17000.15500.15500.1550788,078
Mar 28, 20250.18000.18000.16000.16500.1650680,430
Mar 27, 20250.18500.19000.17750.17750.1775262,275
Mar 26, 20250.19000.19000.18000.18000.1800320,625
Mar 25, 20250.19500.20000.19500.19500.1950166,200
Mar 24, 20250.18500.20250.18500.19500.19501,394,237
Mar 21, 20250.20000.20000.18500.18500.1850242,933
Mar 20, 20250.19000.20500.18750.20500.2050160,128
Mar 19, 20250.21000.21000.19000.19500.1950362,837
Mar 18, 20250.22000.22000.20000.20000.2000621,461
Mar 17, 20250.19500.21000.19500.20500.2050457,105
Mar 14, 20250.19500.20000.19000.19250.1925432,047
Mar 13, 20250.20500.21000.19500.20000.2000602,097
Mar 12, 20250.19000.21500.19000.21000.2100892,735
Mar 11, 20250.17500.20000.17500.20000.2000249,375
Mar 10, 20250.19500.19500.17000.17500.1750553,094
Mar 7, 20250.19500.20500.19000.19000.1900264,582
Mar 6, 20250.19000.20000.18500.19750.1975367,586
Mar 5, 20250.18000.20000.17750.20000.2000651,421
Mar 4, 20250.17500.17500.16000.17500.1750208,260
Mar 3, 20250.17500.18000.17000.17000.1700182,801
Feb 28, 20250.17500.17500.16500.17000.1700207,432
Feb 27, 20250.17500.17500.16500.17250.1725338,481
Feb 26, 20250.18000.18500.18000.18000.1800181,836
Feb 25, 20250.18000.18500.17500.18000.1800498,589
Feb 24, 20250.20000.20000.19000.19500.195043,549
Feb 21, 20250.22000.22500.19750.20000.2000748,917
Feb 20, 20250.22500.23000.22000.22500.2250381,976
Feb 19, 20250.22000.23000.21000.22750.2275841,349
Feb 18, 20250.18500.23000.18000.22000.22002,788,808
Feb 14, 20250.19500.20500.18750.19000.1900954,921
Feb 13, 20250.18000.18500.17500.18250.1825289,075
Feb 12, 20250.17500.18750.17500.18000.1800696,880
Feb 11, 20250.17500.17750.17000.17500.1750462,567
Feb 10, 20250.17500.17750.17000.17500.1750360,915
Feb 7, 20250.18000.18000.16500.16500.1650774,951
Feb 6, 20250.18000.18500.17500.17500.1750539,004
Feb 5, 20250.19000.20000.18000.18000.1800374,774
Feb 4, 20250.17500.18500.17250.18500.1850612,961
Feb 3, 20250.19000.19000.16500.17000.1700964,052
Jan 31, 20250.19500.20250.18000.18000.1800426,392
Jan 30, 20250.20000.20500.19500.19750.1975490,186
Jan 29, 20250.18500.19000.17500.19000.1900389,400
Jan 28, 20250.18000.18500.17000.18000.1800440,199
Jan 27, 20250.18000.18000.17000.17500.1750205,414
Jan 24, 20250.18500.20000.18500.19000.1900550,447
Jan 23, 20250.19000.19000.18500.19000.1900209,435
Jan 22, 20250.19500.19500.19000.19500.195090,267
Jan 21, 20250.19500.20000.19500.19500.195017,950
Jan 20, 20250.19000.20000.19000.20000.200042,113
Jan 17, 20250.19000.20000.19000.19500.195083,297
Jan 16, 20250.19000.19750.19000.19750.1975351,164
Jan 15, 20250.19000.19500.18500.19500.1950217,925
Jan 14, 20250.19000.19500.18000.18250.182574,568
Jan 13, 20250.19000.19000.18000.18500.185071,346
Jan 10, 20250.19000.20000.19000.19250.192560,765
Jan 9, 20250.19000.20000.19000.19500.1950197,978
Jan 8, 20250.19500.19500.18000.18250.1825172,061
Jan 7, 20250.18500.19000.18500.19000.1900146,500
Jan 6, 20250.18000.19000.18000.18500.185095,323
Jan 3, 20250.18500.19000.18000.18000.1800150,449
Jan 2, 20250.17000.18000.17000.18000.1800239,157
Dec 31, 20240.16000.17000.16000.16500.1650303,597
Dec 30, 20240.17000.17000.16000.17000.1700200,532
Dec 27, 20240.18000.18000.16500.17000.170084,666
Dec 24, 20240.17500.17500.17000.17250.172512,000
Dec 23, 20240.18000.18250.17000.17250.1725188,009
Dec 20, 20240.17500.18500.17500.18000.180072,425
Dec 19, 20240.18000.18000.16500.17500.1750314,194
Dec 18, 20240.19500.19500.18000.18000.1800206,817
Dec 17, 20240.18500.18750.18500.18750.1875272,720
Dec 16, 20240.19000.19500.18500.18500.1850434,232
Dec 13, 20240.21000.21000.19000.19000.1900230,471
Dec 12, 20240.21000.21500.20500.20500.2050299,653
Dec 11, 20240.20500.22500.20500.22000.2200266,995
Dec 10, 20240.21500.21500.20250.20250.2025139,711
Dec 9, 20240.21000.22500.20500.20500.2050751,485
Dec 6, 20240.21000.21000.19500.20000.200091,700
Dec 5, 20240.23000.23000.20500.20500.2050290,136
Dec 4, 20240.21000.22500.21000.22500.2250378,045
Dec 3, 20240.19500.22250.19500.21500.2150360,143
Dec 2, 20240.19500.19500.19000.19000.1900173,980
Nov 29, 20240.19500.20500.19500.19500.1950202,365
Nov 28, 20240.19500.19500.19000.19000.190043,545
Nov 27, 20240.19000.19500.18500.19500.1950200,603
Nov 26, 20240.18500.19500.18500.19500.1950268,219
Nov 25, 20240.20000.20000.18500.18500.1850445,121
Nov 22, 20240.18000.19500.18000.19000.1900351,464
Nov 21, 20240.18000.18500.17000.17500.1750157,829
Nov 20, 20240.19500.19500.17500.18000.1800473,558
Nov 19, 20240.19500.20000.19000.19000.1900163,647
Nov 18, 20240.19500.21000.19500.19750.1975588,250
Nov 15, 20240.20500.22000.18000.18500.1850633,479
Nov 14, 20240.16500.20500.16500.20500.2050654,074
Nov 13, 20240.19500.19500.18000.18000.1800436,652
Nov 12, 20240.19000.19500.18000.19000.1900147,910
Nov 11, 20240.19000.19000.17500.18750.1875487,206
Nov 8, 20240.22000.22500.19500.19500.1950137,683
Nov 7, 20240.21000.22000.20500.21500.2150521,960
Nov 6, 20240.19000.21000.19000.20500.2050463,559
Nov 5, 20240.21000.21500.20250.20500.2050229,854
Nov 4, 20240.21000.21500.20500.20500.2050424,531
Nov 1, 20240.23000.23500.20500.21250.2125858,235
Oct 31, 20240.25000.25000.22000.22000.22001,313,900
Oct 30, 20240.27500.28000.25000.25000.2500887,205
Oct 29, 20240.27000.28000.27000.28000.2800848,609
Oct 28, 20240.28000.28000.26500.26500.2650773,253
Oct 25, 20240.27000.28500.26500.28250.2825765,822
Oct 24, 20240.29000.29000.26500.27000.2700894,207
Oct 23, 20240.28000.29500.27000.29500.2950863,935
Oct 22, 20240.28000.29500.27000.28500.2850819,688
Oct 21, 20240.28000.28000.26000.26500.2650975,474
Oct 18, 20240.23000.26000.23000.25000.25001,099,055
Oct 17, 20240.23500.23500.22000.22000.2200573,392
Oct 16, 20240.23000.23500.21500.23500.2350433,701
Oct 15, 20240.24000.24000.22500.23000.2300219,722
Oct 11, 20240.23500.24500.22500.23500.2350759,730
Oct 10, 20240.21000.23500.20500.23500.2350870,217
Oct 9, 20240.21000.21500.20000.21000.2100237,892
Oct 8, 20240.23000.23000.20500.21500.2150360,993
Oct 7, 20240.24000.24000.21750.22000.2200932,214
Oct 4, 20240.20500.23000.20500.22500.2250496,380
Oct 3, 20240.20000.21000.20000.20500.2050163,788
Oct 2, 20240.19500.21500.19000.19500.1950597,187
Oct 1, 20240.19500.20000.19000.19000.1900197,056
Sep 30, 20240.20500.20500.19000.19000.1900368,421
Sep 27, 20240.22000.22000.20000.20500.2050154,641
Sep 26, 20240.21000.21500.20000.21500.21501,310,708
Sep 25, 20240.21500.23000.20000.20500.2050850,458
Sep 24, 20240.18000.22000.17500.22000.22001,056,229
Sep 23, 20240.20000.20000.18000.18000.1800523,159
Sep 20, 20240.20000.20000.19500.19500.1950723,348
Sep 19, 20240.20000.20000.19000.19500.1950891,382
Sep 18, 20240.19000.19500.17500.17500.1750436,714
Sep 17, 20240.20000.20000.18500.18500.1850295,864
Sep 16, 20240.20000.20000.19000.20000.2000610,451
Sep 13, 20240.19500.21000.19500.20000.20001,277,162
Sep 12, 20240.16000.18500.16000.18500.18502,546,672
Sep 11, 20240.15500.16000.15500.16000.1600494,774
Sep 10, 20240.16000.16000.15500.16000.1600421,500
Sep 9, 20240.16000.16000.15000.16000.1600992,726
Sep 6, 20240.18000.18000.16500.17000.1700132,006
Sep 5, 20240.16500.18500.16500.17500.1750283,855
Sep 4, 20240.16000.16500.15500.15500.1550193,307
Sep 3, 20240.17500.17500.15500.16500.1650137,182
Aug 30, 20240.18500.18500.17000.17500.175024,160
Aug 29, 20240.18000.18500.17500.18500.185059,094
Aug 28, 20240.17000.18500.17000.18000.1800138,920
Aug 27, 20240.19000.19000.17000.17000.170070,050
Aug 26, 20240.19500.19500.17500.18000.1800310,300
Aug 23, 20240.18000.18500.17000.17500.1750216,722
Aug 22, 20240.17500.18000.17000.17500.1750245,800
Aug 21, 20240.18500.19000.18000.19000.1900128,550
Aug 20, 20240.20000.20000.19000.19000.1900136,746
Aug 19, 20240.18500.20000.18000.19000.1900238,071
Aug 16, 20240.16500.18500.15000.17500.1750490,039
Aug 15, 20240.15500.16500.15500.16500.1650249,630
Aug 14, 20240.16000.16000.14500.15000.1500177,750
Aug 13, 20240.16500.16500.15500.16000.160068,415
Aug 12, 20240.16000.16000.15500.16000.160096,172
Aug 9, 20240.15750.16000.15000.15000.1500211,510
Aug 8, 20240.15500.16500.15500.16000.1600191,655
Aug 7, 20240.17000.17000.14000.15000.1500336,529
Aug 6, 20240.15000.17000.15000.16500.1650508,488
Aug 2, 20240.21000.21000.17000.17500.1750506,326
Aug 1, 20240.21500.22000.19500.20000.2000634,292
Jul 31, 20240.17000.21500.17000.21500.2150527,545
Jul 30, 20240.16500.17000.16000.16500.1650164,292
Jul 29, 20240.17000.17000.16500.17000.1700110,196
Jul 26, 20240.16000.17000.15000.17000.1700289,964
Jul 25, 20240.15500.16500.15000.16500.1650232,978
Jul 24, 20240.16000.16500.16000.16500.1650107,140
Jul 23, 20240.16000.17000.16000.16000.1600615,783
Jul 22, 20240.17000.17000.16500.17000.1700206,100
Jul 19, 20240.17500.17500.16500.17000.1700345,332
Jul 18, 20240.20000.20000.18000.18000.1800479,414
Jul 17, 20240.21500.22000.19500.19500.1950415,600
Jul 16, 20240.21000.22000.19500.21500.2150384,851
Jul 15, 20240.21000.21500.21000.21000.2100238,799
Jul 12, 20240.21000.22000.20500.21500.2150266,506
Jul 11, 20240.20500.22000.20500.22000.22001,015,384
Jul 10, 20240.18500.20000.18500.20000.2000484,589
Jul 9, 20240.19000.19000.18000.18500.1850233,443
Jul 8, 20240.20000.20500.17500.18500.1850384,813
Jul 5, 20240.17000.20000.17000.19000.1900102,701
Jul 4, 20240.16500.17000.16000.17000.170088,279
Jul 3, 20240.15500.17000.15500.16000.1600486,453
Jul 2, 20240.15000.15000.14000.14500.1450213,365
Jun 28, 20240.15000.15000.14000.14000.1400315,669
Jun 27, 20240.15500.15500.14000.14000.140077,435
Jun 26, 20240.15000.15000.14000.14500.1450152,516
Jun 25, 20240.15000.15500.14000.15000.1500433,240
Jun 24, 20240.16500.16500.15000.15500.1550204,801
Jun 21, 20240.17500.21500.15000.17000.17001,079,219
Jun 20, 20240.17500.19000.17000.18000.1800491,406
Jun 19, 20240.16500.17000.15500.17000.1700486,956
Jun 18, 20240.18000.18000.16000.16000.1600475,573
Jun 17, 20240.18000.18000.17500.18000.180099,776
Jun 14, 20240.18000.18000.17500.17500.1750546,278
Jun 13, 20240.19000.19000.16500.17000.1700415,804
Jun 12, 20240.20000.20000.18000.18000.1800505,236
Jun 11, 20240.20500.20500.19000.19000.1900130,735
Jun 10, 20240.20500.21000.20000.20000.2000427,502
Jun 7, 20240.21500.22000.20500.20500.2050467,135
Jun 6, 20240.21000.22500.21000.22500.2250394,468
Jun 5, 20240.21500.21500.20500.20500.2050614,349
Jun 4, 20240.23500.23500.20500.20500.2050966,384
Jun 3, 20240.23000.23500.21500.23000.23001,112,113
May 31, 20240.23000.23500.22000.22500.22501,299,771
May 30, 20240.21500.22500.21000.21000.2100434,002
May 29, 20240.21000.22500.20500.21500.2150572,699
May 28, 20240.20000.22500.20000.22000.2200590,095
May 27, 20240.20500.21500.20000.20000.2000268,040
May 24, 20240.20000.21000.20000.20500.2050405,668
May 23, 20240.20500.20500.19500.20000.2000420,324
May 22, 20240.22000.22500.20250.20500.2050465,951
May 21, 20240.23000.24500.21500.22000.22002,397,801
May 17, 20240.21500.23500.21000.22500.22503,730,744
May 16, 20240.20500.21500.20000.21500.21501,494,498
May 15, 20240.20000.20500.20000.20500.20501,067,286
May 14, 20240.20500.20500.19000.19750.1975267,913
May 13, 20240.20500.20500.19500.20500.2050990,723
May 10, 20240.20500.20500.19500.20250.2025948,413
May 9, 20240.19000.20500.19000.20500.2050918,033

Related Tickers