Germanium Mining Corp. (CSE:GMC)
 0.4900
 +0.0900 (22.50%)
  Oct 31, 2025, 9:30 AM EDT
Germanium Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 22.50% | - | 
| Oct 30, 2025 | 0.50 | 0.50 | 0.40 | 0.40 | 0.40 | -11.11% | 16,812 | 
| Oct 29, 2025 | 0.46 | 0.59 | 0.45 | 0.45 | 0.45 | - | 41,512 | 
| Oct 28, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -25.00% | 2,000 | 
| Oct 27, 2025 | 0.60 | 0.60 | 0.46 | 0.60 | 0.60 | -9.09% | 42,119 | 
| Oct 24, 2025 | 0.67 | 0.67 | 0.53 | 0.66 | 0.66 | 17.86% | 41,678 | 
| Oct 23, 2025 | 0.49 | 0.71 | 0.48 | 0.56 | 0.56 | 14.29% | 63,400 | 
| Oct 22, 2025 | 0.60 | 0.60 | 0.48 | 0.49 | 0.49 | -18.33% | 73,510 | 
| Oct 21, 2025 | 0.74 | 0.74 | 0.57 | 0.60 | 0.60 | -30.23% | 27,078 | 
| Oct 20, 2025 | 0.89 | 0.91 | 0.82 | 0.86 | 0.86 | -13.13% | 20,690 | 
| Oct 17, 2025 | 0.88 | 0.99 | 0.74 | 0.99 | 0.99 | 11.24% | 46,300 | 
| Oct 16, 2025 | 0.82 | 1.01 | 0.82 | 0.89 | 0.89 | 20.27% | 47,751 | 
| Oct 15, 2025 | 1.24 | 1.24 | 0.61 | 0.74 | 0.74 | -37.29% | 213,646 | 
| Oct 14, 2025 | 1.21 | 1.25 | 1.07 | 1.18 | 1.18 | 25.53% | 189,284 | 
| Oct 10, 2025 | 0.62 | 1.30 | 0.62 | 0.94 | 0.94 | 67.86% | 102,381 | 
| Oct 9, 2025 | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | 24.44% | 179,516 | 
| Oct 8, 2025 | 0.43 | 0.48 | 0.41 | 0.45 | 0.45 | 18.42% | 162,840 | 
| Oct 7, 2025 | 0.41 | 0.45 | 0.38 | 0.38 | 0.38 | -1.30% | 243,632 | 
| Oct 6, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 13.24% | 138,281 | 
| Oct 3, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 64,330 | 
| Oct 2, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | 2.94% | 80,500 | 
| Oct 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.25% | 4,635 | 
| Sep 30, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 3.23% | 56,562 | 
| Sep 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 15,537 | 
| Sep 26, 2025 | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | 6.67% | 347,319 | 
| Sep 25, 2025 | 0.29 | 0.36 | 0.28 | 0.30 | 0.30 | 42.86% | 724,658 | 
| Sep 24, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 23.53% | 10,500 | 
| Sep 22, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 36.00% | 100,375 | 
| Sep 19, 2025 | 0.13 | 0.17 | 0.13 | 0.13 | 0.13 | 4.17% | 176,683 | 
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,000 | 
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 7,750 | 
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 | 
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,500 | 
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,052 | 
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.23% | 1,100 | 
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 23.81% | 600 | 
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.23% | 6,500 | 
| Aug 25, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.81% | 2,000 | 
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 25,000 | 
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,656 | 
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 | 
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 | 
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 14,000 | 
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 | 
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,650 | 
| Aug 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,826 | 
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 4,535 | 
| Aug 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 6,048 | 
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.39% | 256,746 | 
| Jul 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -11.54% | 11,255 |