GPR.TO - Great Panther Silver Limited

Toronto - Toronto Delayed price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20200.43000.46000.42000.42000.420059,200
02 Apr 20200.46000.47000.42000.42000.4200166,200
01 Apr 20200.43000.45000.41000.43000.4300184,200
31 Mar 20200.45000.46000.41000.43000.4300357,600
30 Mar 20200.45000.50000.45000.46000.4600419,900
27 Mar 20200.50000.50000.45000.46000.4600199,000
26 Mar 20200.54000.54000.50000.50000.5000219,400
25 Mar 20200.55000.57000.51000.52000.5200634,900
24 Mar 20200.53000.55000.50000.54000.5400324,500
23 Mar 20200.45000.49000.39000.47000.4700396,500
20 Mar 20200.51000.51000.42000.43000.4300237,100
19 Mar 20200.44000.52000.40000.47000.4700417,800
18 Mar 20200.47000.53000.42000.44000.4400333,200
17 Mar 20200.42000.55000.39000.52000.5200412,100
16 Mar 20200.34000.42000.32000.42000.4200829,900
13 Mar 20200.45000.48000.34000.39000.3900576,100
12 Mar 20200.45000.47000.40000.43000.4300460,700
11 Mar 20200.56000.56000.49000.51000.5100358,500
10 Mar 20200.57000.59000.53000.56000.5600254,400
09 Mar 20200.59000.62000.56000.57000.5700198,700
06 Mar 20200.65000.67000.62000.65000.6500124,800
05 Mar 20200.67000.67000.65000.66000.660075,300
04 Mar 20200.70000.71000.65000.66000.6600149,000
03 Mar 20200.68000.73000.65000.69000.6900292,500
02 Mar 20200.62000.66000.62000.66000.6600256,500
28 Feb 20200.65000.66000.56000.59000.59001,516,800
27 Feb 20200.76000.76000.69000.70000.7000234,200
26 Feb 20200.76000.76000.73000.75000.7500250,100
25 Feb 20200.82000.82000.75000.75000.7500135,000
24 Feb 20200.84000.85000.81000.81000.8100320,900
21 Feb 20200.81000.82000.80000.81000.810091,800
20 Feb 20200.78000.79000.77000.79000.790037,200
19 Feb 20200.79000.81000.77000.78000.7800214,200
18 Feb 20200.69000.76000.69000.76000.7600195,500
14 Feb 20200.74000.75000.68000.69000.6900208,000
13 Feb 20200.77000.77000.74000.74000.740029,700
12 Feb 20200.76000.76000.74000.75000.750087,500
11 Feb 20200.77000.78000.75000.77000.770037,400
10 Feb 20200.77000.79000.76000.79000.790036,300
07 Feb 20200.79000.80000.75000.76000.7600159,300
06 Feb 20200.76000.80000.76000.79000.790058,600
05 Feb 20200.80000.81000.76000.79000.7900142,200
04 Feb 20200.78000.79000.74000.79000.7900276,300
03 Feb 20200.80000.82000.79000.79000.7900129,300
31 Jan 20200.82000.85000.82000.83000.8300138,200
30 Jan 20200.80000.83000.77000.81000.8100173,800
29 Jan 20200.77000.80000.75000.80000.800069,300
28 Jan 20200.81000.82000.76000.76000.7600186,600
27 Jan 20200.85000.85000.79000.79000.7900204,600
24 Jan 20200.78000.82000.78000.82000.8200127,800
23 Jan 20200.79000.81000.78000.79000.7900161,600
22 Jan 20200.82000.82000.78000.78000.780016,500
21 Jan 20200.81000.81000.76000.81000.8100196,100
20 Jan 20200.84000.84000.78000.78000.780079,900
17 Jan 20200.83000.83000.79000.82000.8200237,000
16 Jan 20200.74000.83000.73000.82000.8200291,200
15 Jan 20200.69000.74000.69000.74000.7400256,900
14 Jan 20200.66000.69000.65000.68000.6800141,700
13 Jan 20200.66000.67000.65000.65000.650087,900
10 Jan 20200.66000.69000.65000.67000.6700133,800
09 Jan 20200.68000.68000.66000.66000.6600185,100
08 Jan 20200.72000.72000.67000.68000.6800208,800
07 Jan 20200.71000.72000.69000.72000.7200180,700
06 Jan 20200.75000.77000.71000.71000.7100277,200
03 Jan 20200.73000.77000.73000.73000.7300410,200
02 Jan 20200.69000.72000.69000.71000.7100418,500
31 Dec 20190.69000.69000.66000.67000.6700172,400
30 Dec 20190.68000.68000.65000.65000.6500335,200
27 Dec 20190.67000.71000.64000.66000.6600478,700
24 Dec 20190.60000.63000.60000.63000.6300175,300
23 Dec 20190.61000.62000.59000.60000.6000263,400
20 Dec 20190.60000.61000.59000.60000.6000120,100
19 Dec 20190.59000.61000.59000.61000.610060,600
18 Dec 20190.60000.61000.58000.60000.600045,200
17 Dec 20190.61000.61000.59000.60000.600052,400
16 Dec 20190.60000.62000.58000.59000.5900319,700
13 Dec 20190.58000.60000.56000.59000.5900179,300
12 Dec 20190.59000.61000.56000.56000.5600240,700
11 Dec 20190.54000.58000.53000.58000.5800342,100
10 Dec 20190.56000.56000.53000.54000.540097,600
09 Dec 20190.55000.56000.53000.56000.5600352,600
06 Dec 20190.56000.57000.55000.55000.5500222,000
05 Dec 20190.56000.57000.56000.57000.5700266,200
04 Dec 20190.59000.59000.57000.57000.5700278,100
03 Dec 20190.59000.59000.57000.57000.5700222,400
02 Dec 20190.58000.58000.56000.57000.570076,700
29 Nov 20190.57000.59000.55000.56000.5600610,300
28 Nov 20190.64000.65000.62000.65000.650039,100
27 Nov 20190.62000.66000.62000.62000.620068,800
26 Nov 20190.62000.64000.61000.64000.6400117,900
25 Nov 20190.60000.62000.59000.60000.6000107,300
22 Nov 20190.59000.61000.58000.61000.6100119,600
21 Nov 20190.61000.62000.60000.60000.6000126,800
20 Nov 20190.65000.66000.61000.62000.6200219,600
19 Nov 20190.63000.65000.63000.65000.650075,700
18 Nov 20190.65000.66000.64000.64000.6400119,700
15 Nov 20190.66000.66000.63000.64000.6400203,100
14 Nov 20190.65000.66000.64000.65000.6500125,800
13 Nov 20190.65000.67000.64000.65000.650054,900
12 Nov 20190.64000.67000.64000.65000.6500194,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more