기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
GR Silver Mining Ltd | GRSL | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.15 | 0.145 | 0.15 | 0.14 |
GRSL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.175 | 0.215 | 0.14 | 0.1608214 | 389,442 | -0.03 | -17.14% |
1개월 | 0.23 | 0.235 | 0.14 | 0.1929361 | 519,035 | -0.085 | -36.96% |
3개월 | 0.23 | 0.245 | 0.14 | 0.2034977 | 692,107 | -0.085 | -36.96% |
6개월 | 0.085 | 0.245 | 0.075 | 0.1724966 | 543,552 | 0.06 | 70.59% |
1년 | 0.07 | 0.245 | 0.035 | 0.1179356 | 511,487 | 0.075 | 107.14% |
3년 | 0.60 | 0.63 | 0.035 | 0.1619396 | 345,515 | -0.455 | -75.83% |
5년 | 0.23 | 0.95 | 0.035 | 0.2960938 | 329,737 | -0.085 | -36.96% |
GRSL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 6월(6) 2024 | 0.14 | -0.005 | -3.45% | 0.155 | 0.155 | 0.14 | 77,435 |
27 6월(6) 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.14 | 152,516 |
26 6월(6) 2024 | 0.15 | -0.005 | -3.23% | 0.15 | 0.155 | 0.14 | 433,240 |
25 6월(6) 2024 | 0.155 | -0.015 | -8.82% | 0.165 | 0.165 | 0.15 | 204,801 |
22 6월(6) 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.215 | 0.15 | 1,079,219 |
21 6월(6) 2024 | 0.18 | 0.01 | 5.88% | 0.175 | 0.19 | 0.17 | 491,406 |
20 6월(6) 2024 | 0.17 | 0.01 | 6.25% | 0.165 | 0.17 | 0.155 | 486,956 |
19 6월(6) 2024 | 0.16 | -0.02 | -11.11% | 0.18 | 0.18 | 0.16 | 475,573 |
18 6월(6) 2024 | 0.18 | 0.005 | 2.86% | 0.18 | 0.18 | 0.175 | 99,776 |
15 6월(6) 2024 | 0.175 | 0.005 | 2.94% | 0.18 | 0.18 | 0.175 | 546,278 |
14 6월(6) 2024 | 0.17 | -0.01 | -5.56% | 0.19 | 0.19 | 0.165 | 415,804 |
13 6월(6) 2024 | 0.18 | -0.01 | -5.26% | 0.20 | 0.20 | 0.18 | 505,236 |
12 6월(6) 2024 | 0.19 | -0.01 | -5.00% | 0.205 | 0.205 | 0.19 | 130,735 |
11 6월(6) 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.21 | 0.20 | 427,502 |
08 6월(6) 2024 | 0.205 | -0.02 | -8.89% | 0.215 | 0.22 | 0.205 | 467,135 |
07 6월(6) 2024 | 0.225 | 0.02 | 9.76% | 0.21 | 0.225 | 0.21 | 394,468 |
06 6월(6) 2024 | 0.205 | 0.00 | 0.00% | 0.215 | 0.215 | 0.205 | 614,349 |
05 6월(6) 2024 | 0.205 | -0.025 | -10.87% | 0.235 | 0.235 | 0.205 | 966,384 |
04 6월(6) 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.235 | 0.215 | 1,112,113 |
01 6월(6) 2024 | 0.225 | 0.015 | 7.14% | 0.23 | 0.235 | 0.22 | 1,299,771 |
31 5월(5) 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.225 | 0.21 | 434,002 |
30 5월(5) 2024 | 0.215 | -0.005 | -2.27% | 0.21 | 0.225 | 0.205 | 572,699 |
29 5월(5) 2024 | 0.22 | 0.02 | 10.00% | 0.20 | 0.225 | 0.20 | 590,095 |