GR Silver Mining (GPE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +1.94% | 20,000 | 8.69 |
| Oct 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 5,000 | 2.25 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.65% | 10,000 | 4.85 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +6.90% | 0 | 0.00 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +2.84% | 0 | 0.00 |
| Oct 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.76% | 0 | 0.00 |
| Oct 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.66% | 2,222 | 1.03 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.96% | 0 | 0.00 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +1.20% | 1,000 | 0.45 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 0 | 0.00 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.15% | 0 | 0.00 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +11.88% | 1,111 | 0.49 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.43% | 50,000 | 33.90 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.59% | 0 | 0.00 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,000 | 0.69 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.56% | 0 | 0.00 |
| Oct 09, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +3.47% | 0 | 0.00 |
| Oct 08, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.98% | 0 | 0.00 |
| Oct 07, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +5.14% | 0 | 0.00 |
| Oct 06, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 0 | 0.00 |
| Oct 05, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.24% | 0 | 0.00 |
| Oct 02, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +1.65% | 0 | 0.00 |
| Oct 01, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.67% | 5,000 | 2.10 |
| Sep 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +1.63% | 11,000 | 4.98 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.68% | 1,800 | 0.83 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.83% | 0 | 0.00 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.01% | 0 | 0.00 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +6.39% | 0 | 0.00 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.67% | 0 | 0.00 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.06% | 0 | 0.00 |
| Sep 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 5,000 | 2.38 |
| Sep 17, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | +16.50% | 4,315 | 2.12 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.25% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +5.09% | 25,000 | 5.20 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.90% | 0 | 0.00 |
| Sep 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.52% | 5,000 | 1.06 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.59% | 0 | 0.00 |
| Sep 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.77% | 0 | 0.00 |
| Sep 08, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +12.07% | 2,029 | 0.43 |
| Sep 07, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.52% | 0 | 0.00 |
| Sep 04, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +5.31% | 0 | 0.00 |
| Sep 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +1.80% | 0 | 0.00 |
| Sep 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.33% | 0 | 0.00 |
| Sep 01, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.47% | 0 | 0.00 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 750 | 0.16 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.95% | 0 | 0.00 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +7.32% | 64 | 0.01 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 0 | 0.00 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 0 | 0.00 |
