GMV Minerals Inc. (FRA:G3MN)
Germany · Delayed Price · Currency is EUR 0.1060
0.00 (0.00%)
At close: Mar 27, 2026
FRA:G3MN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.91% | - |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.74% | 6,500 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.88% | - |
| Mar 23, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 5.64% | 18,500 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.80% | - |
| Mar 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.38% | 20,000 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.12% | - |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.67% | 10,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 13, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -15.32% | 7,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | - |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | - |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,200 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.98% | - |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.26% | - |
| Mar 3, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -5.65% | 2,500 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.79% | - |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.14% | - |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 29.46% | 14,980 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.81% | 8,000 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.42% | - |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 20,000 |
| 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% | - |