GMV Minerals Inc. (FRA:G3MN)
Germany · Delayed Price · Currency is EUR 0.1240
+0.0030 (2.48%)
Last updated: Feb 23, 2026, 8:06 AM CET
GMV Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.14% | 2,000 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | - |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | 18,000 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | - |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.77% | 24,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.34% | 3,000 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.81% | - |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.41% | - |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.48% | - |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.36% | - |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | - |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.69% | 11,450 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -22.64% | 25,547 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.39% | 45,500 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -15.24% | 72,730 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -1.20% | 49,847 |
| Jan 27, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.75% | 903,877 |
| Jan 26, 2026 | 0.18 | 0.24 | 0.16 | 0.16 | 0.16 | -14.44% | 1,018,048 |
| Jan 23, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.33% | 3,330 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | - |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | - |
| Jan 16, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.70% | 8,450 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.26% | 60,000 |
| Jan 14, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 7.95% | 14,000 |
| Jan 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 1.73% | 9,900 |
| Jan 12, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.17% | 21,510 |
| Jan 9, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -3.39% | 2,700 |
| Jan 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.03% | 3,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.66% | - |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12.33% | - |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.52% | - |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 33.06% | 35,751 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.33% | - |
| Dec 29, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 48,000 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.47% | - |
| Dec 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.01% | - |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.15% | 66,500 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.42% | - |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.43% | - |
| Dec 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 5.26% | 7,000 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | - |
| Dec 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.00% | 31,667 |
| Dec 11, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 12,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | - |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | - |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | - |