ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gr Silver Mng Ltd (OP:GRSLF)

0.3431 +0.0031 (+0.91%)
Streaming Delayed Price Updated: 10:25 AM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 0.3358 0.3440 0.3200 0.3400 666,145 +0.00(+0.29%)
Feb 23, 2026 0.3380 0.3600 0.3210 0.3390 1,819,031 -0.00(-1.45%)
Feb 20, 2026 0.3139 0.3440 0.2874 0.3440 1,094,731 +0.05(+16.61%)
Feb 19, 2026 0.2916 0.3088 0.2720 0.2950 1,213,825 +0.00(+0.00%)
Feb 18, 2026 0.2834 0.3005 0.2760 0.2950 474,726 +0.02(+7.27%)
Feb 17, 2026 0.2670 0.2800 0.2595 0.2750 877,509 -0.01(-3.71%)
Feb 13, 2026 0.2880 0.2959 0.2638 0.2856 2,323,629 +0.01(+2.00%)
Feb 12, 2026 0.3232 0.3300 0.2775 0.2800 1,894,974 -0.04(-13.85%)
Feb 11, 2026 0.3472 0.3600 0.3200 0.3250 1,188,524 -0.02(-4.41%)
Feb 10, 2026 0.3620 0.3620 0.3247 0.3400 1,416,021 -0.02(-5.56%)
Feb 09, 2026 0.3500 0.3700 0.3500 0.3600 1,290,568 +0.02(+5.70%)
Feb 06, 2026 0.3465 0.3478 0.3080 0.3406 1,374,464 +0.03(+8.13%)
Feb 05, 2026 0.3260 0.3593 0.3150 0.3150 1,419,733 -0.06(-15.44%)
Feb 04, 2026 0.4032 0.4148 0.3535 0.3725 733,039 -0.02(-3.97%)
Feb 03, 2026 0.4150 0.4360 0.3718 0.3879 918,386 +0.02(+4.25%)
Feb 02, 2026 0.3750 0.3864 0.3481 0.3721 934,344 -0.00(-0.61%)
Jan 30, 2026 0.3350 0.3899 0.3210 0.3744 2,427,387 -0.04(-8.68%)
Jan 29, 2026 0.4945 0.4945 0.3888 0.4100 1,977,754 -0.04(-8.28%)
Jan 28, 2026 0.4940 0.4940 0.4098 0.4470 1,373,152 -0.01(-2.99%)
Jan 27, 2026 0.3910 0.4608 0.3910 0.4608 1,610,862 +0.03(+7.16%)
Jan 26, 2026 0.5300 0.5500 0.4151 0.4300 3,522,004 -0.06(-12.24%)
Jan 23, 2026 0.4780 0.5000 0.4482 0.4900 1,952,720 +0.03(+6.52%)
Jan 22, 2026 0.3970 0.4600 0.3960 0.4600 1,393,238 +0.07(+17.05%)
Jan 21, 2026 0.4100 0.4280 0.3793 0.3930 940,285 -0.02(-4.15%)
Jan 20, 2026 0.4062 0.4250 0.3790 0.4100 1,547,036 +0.04(+10.84%)
Jan 16, 2026 0.3626 0.3762 0.3441 0.3699 1,141,910 +0.00(+0.79%)
Jan 15, 2026 0.3000 0.3670 0.2960 0.3670 1,755,878 +0.06(+18.96%)
Jan 14, 2026 0.3218 0.3500 0.3000 0.3085 1,259,778 -0.01(-1.78%)
Jan 13, 2026 0.3335 0.3471 0.3070 0.3141 1,310,022 -0.01(-3.06%)
Jan 12, 2026 0.3303 0.3450 0.3200 0.3240 1,164,282 +0.02(+8.04%)
Jan 09, 2026 0.2900 0.3113 0.2800 0.2999 838,842 +0.01(+2.01%)
Jan 08, 2026 0.3000 0.3000 0.2799 0.2940 766,054 -0.01(-3.86%)
Jan 07, 2026 0.3400 0.3400 0.3000 0.3058 976,360 -0.01(-3.87%)
Jan 06, 2026 0.3200 0.3410 0.3093 0.3181 868,092 +0.00(+1.50%)
Jan 05, 2026 0.3058 0.3307 0.3000 0.3134 1,496,892 +0.02(+5.74%)
Jan 02, 2026 0.3000 0.3340 0.2800 0.2964 976,895 +0.01(+4.18%)
Dec 31, 2025 0.2986 0.3043 0.2820 0.2845 1,202,020 -0.02(-7.63%)
Dec 30, 2025 0.3332 0.3400 0.3016 0.3080 992,212 -0.01(-3.30%)
Dec 29, 2025 0.3220 0.3440 0.2950 0.3185 2,194,679 -0.04(-11.45%)
Dec 26, 2025 0.3300 0.3825 0.3250 0.3597 897,947 +0.04(+13.43%)
Dec 24, 2025 0.3038 0.3200 0.2904 0.3171 417,789 +0.00(+1.05%)
Dec 23, 2025 0.3220 0.3270 0.2900 0.3138 1,043,820 +0.00(+1.59%)
Dec 22, 2025 0.2898 0.3260 0.2662 0.3089 2,457,528 +0.05(+18.81%)
Dec 19, 2025 0.2547 0.2800 0.2497 0.2600 1,118,595 +0.01(+4.67%)
Dec 18, 2025 0.2625 0.2710 0.2425 0.2484 894,989 -0.01(-4.39%)
Dec 17, 2025 0.2616 0.2880 0.2464 0.2598 1,696,868 +0.00(+1.96%)
Dec 16, 2025 0.2960 0.2960 0.2515 0.2548 1,256,426 -0.04(-13.22%)
Dec 15, 2025 0.2846 0.3050 0.2793 0.2936 600,278 +0.02(+6.34%)
Dec 12, 2025 0.3045 0.3045 0.2642 0.2761 723,636 -0.01(-2.02%)
Dec 11, 2025 0.2800 0.3000 0.2750 0.2818 1,201,885 +0.01(+4.49%)
Dec 10, 2025 0.2500 0.2700 0.2328 0.2697 703,185 +0.02(+9.37%)
Dec 09, 2025 0.2150 0.2500 0.2141 0.2466 2,034,127 +0.04(+21.06%)
Dec 08, 2025 0.2082 0.2145 0.2000 0.2037 338,219 -0.01(-4.68%)
Dec 05, 2025 0.2059 0.2172 0.2041 0.2137 1,197,779 +0.01(+6.85%)
Dec 04, 2025 0.2060 0.2123 0.2000 0.2000 1,428,379 -0.02(-7.06%)
Dec 03, 2025 0.2200 0.2350 0.2065 0.2152 973,222 -0.00(-2.18%)
Dec 02, 2025 0.2150 0.2250 0.2000 0.2200 1,626,447 +0.01(+3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.