Germanium Mining Corp. (CSE:GMC)
Canada · Delayed Price · Currency is CAD 0.5600
+0.1100 (24.44%)
Oct 9, 2025, 4:00 PM EDT
Germanium Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 5,000 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 101,650 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 116,260 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 102,714 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -4.55% | 38,000 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.52% | 1,000 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,000 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.27% | 1,500 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -18.52% | 13,700 |
| Jun 27, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 22.73% | 8,625 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,500 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 2,862 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 16,563 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 620 |