GR Silver Mining Ltd.
GRSL.VTSXVBasic Materials● Active
$0.33
$-0.03(-8.33%)
Market Cap$140992238
P/E Ratio—
52W High$0.75
52W Low$0.145
GR Silver Mining Ltd.（GRSL.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grsl.v · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.7500
Jan 26, 2026
-56.0% from here
5-Year Low5Y
$0.0350
Oct 25, 2023
+842.9% from low
IPO Priceadj.
$0.2200
Jan 31, 2017
+50.0% since IPO
1 Year Ago
$0.1950
Jun 9, 2025
+69.2% in 1Y
5 Years Ago
$0.6800
Jun 8, 2021
-51.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GRSL.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 2.1M | -5.71% |
| Jun 4, 2026 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 927K | -5.26% |
| Jun 3, 2026 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 1.6M | -6.41% |
| Jun 2, 2026 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 848K | +1.25% |
| Jun 1, 2026 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 1.0M | +0.00% |
| May 29, 2026 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 539K | -3.61% |
| May 28, 2026 | $0.39 | $0.43 | $0.38 | $0.41 | $0.41 | 9.2M | +6.49% |
| May 27, 2026 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 2.2M | -1.22% |
| May 26, 2026 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 942K | -1.16% |
| May 25, 2026 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 629K | +1.16% |
| May 22, 2026 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 1.7M | -6.82% |
| May 21, 2026 | $0.40 | $0.44 | $0.38 | $0.43 | $0.43 | 4.3M | +7.50% |
| May 20, 2026 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 5.4M | +9.86% |
| May 19, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 2.3M | -1.61% |
| May 15, 2026 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 1.4M | -3.03% |
| May 14, 2026 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 754K | -1.39% |
| May 13, 2026 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 1.8M | -2.67% |
| May 12, 2026 | $0.36 | $0.38 | $0.35 | $0.38 | $0.38 | 1.5M | +4.17% |
| May 11, 2026 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 2.1M | +4.29% |
| May 8, 2026 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 1.0M | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · GRSL.V
Jan 1 → Dec 31 · 6 years2026-23.3%$0.43 → $0.33
-23.3%
2025+135.3%$0.17 → $0.40
+135.3%
2024+106.3%$0.08 → $0.17
+106.3%
2023-31.9%$0.12 → $0.08
-31.9%
2022-58.9%$0.28 → $0.12
-58.9%
2021-59.6%$0.68 → $0.28
-59.6%
Best Year2025 · +135.3%
Worst Year2021 · -59.6%
Positive Years2 / 6
Avg Annual Return+11.3%
6Y Total Return-51.5%
6Y CAGR~-11.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in GRSL.V?
If you invested $1,000 in GRSL.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,500
Total Return+50.0%
CAGR~+4.6% / yr
Profit+$500
Based on Jan 31, 2017 · $0.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GR Silver Mining Ltd.（GRSL.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRSL.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRSL.V 历史股价FMP 日线复权 OHLCV