G Mining Ventures Corp. (GMINF)
OTCMKTS
· Delayed Price · Currency is USD
7.37
-0.02 (-0.24%)
Dec 24, 2024, 4:00 PM EST
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.68% | 1,289 |
| Dec 24, 2024 | 7.38 | 7.43 | 7.34 | 7.37 | 7.37 | -0.24% | 3,840 |
| Dec 23, 2024 | 7.40 | 7.45 | 7.36 | 7.38 | 7.38 | -0.53% | 27,749 |
| Dec 20, 2024 | 7.30 | 7.43 | 7.30 | 7.42 | 7.42 | 2.54% | 9,483 |
| Dec 19, 2024 | 7.10 | 7.24 | 7.10 | 7.24 | 7.24 | 1.23% | 43,728 |
| Dec 18, 2024 | 7.44 | 7.47 | 7.13 | 7.15 | 7.15 | -2.99% | 47,762 |
| Dec 17, 2024 | 7.43 | 7.43 | 7.28 | 7.37 | 7.37 | -0.41% | 21,545 |
| Dec 16, 2024 | 7.50 | 7.52 | 7.40 | 7.40 | 7.40 | -2.49% | 8,146 |
| Dec 13, 2024 | 7.54 | 7.59 | 7.51 | 7.59 | 7.59 | -2.08% | 48,294 |
| Dec 12, 2024 | 7.93 | 8.01 | 7.72 | 7.75 | 7.75 | -3.49% | 11,240 |
| Dec 11, 2024 | 7.88 | 8.04 | 7.88 | 8.03 | 8.03 | 1.65% | 19,684 |
| Dec 10, 2024 | 8.01 | 8.01 | 7.84 | 7.90 | 7.90 | -0.50% | 25,924 |
| Dec 9, 2024 | 8.04 | 8.08 | 7.94 | 7.94 | 7.94 | 2.32% | 17,180 |
| Dec 6, 2024 | 7.77 | 7.78 | 7.70 | 7.76 | 7.76 | -0.89% | 9,419 |
| Dec 5, 2024 | 7.76 | 7.84 | 7.67 | 7.83 | 7.83 | 2.89% | 28,399 |
| Dec 4, 2024 | 7.60 | 7.65 | 7.60 | 7.61 | 7.61 | 1.20% | 14,763 |
| Dec 3, 2024 | 7.28 | 7.52 | 7.28 | 7.52 | 7.52 | 2.17% | 77,154 |
| Dec 2, 2024 | 7.62 | 7.62 | 7.36 | 7.36 | 7.36 | -3.79% | 19,418 |
| Nov 29, 2024 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | 1.19% | 7,160 |
| Nov 27, 2024 | 7.56 | 7.61 | 7.56 | 7.56 | 7.56 | 0.93% | 10,008 |
| Nov 26, 2024 | 7.37 | 7.52 | 7.33 | 7.49 | 7.49 | 1.90% | 23,003 |
| Nov 25, 2024 | 7.50 | 7.50 | 7.29 | 7.35 | 7.35 | -5.28% | 26,737 |
| Nov 22, 2024 | 7.73 | 7.77 | 7.65 | 7.76 | 7.76 | 1.20% | 28,519 |
| Nov 21, 2024 | 7.70 | 7.72 | 7.61 | 7.67 | 7.67 | -2.70% | 21,947 |
| Nov 20, 2024 | 9.00 | 9.00 | 7.82 | 7.88 | 7.88 | -0.87% | 41,330 |
| Nov 19, 2024 | 7.80 | 7.96 | 7.73 | 7.95 | 7.95 | 3.25% | 31,945 |
| Nov 18, 2024 | 7.64 | 7.77 | 7.60 | 7.70 | 7.70 | 3.15% | 42,305 |
| Nov 15, 2024 | 7.58 | 7.77 | 7.47 | 7.47 | 7.47 | 1.29% | 44,848 |
| Nov 14, 2024 | 7.27 | 7.47 | 7.25 | 7.37 | 7.37 | 0.63% | 135,779 |
| Nov 13, 2024 | 7.37 | 7.58 | 7.32 | 7.32 | 7.32 | -0.29% | 27,993 |
| Nov 12, 2024 | 7.50 | 7.50 | 7.22 | 7.35 | 7.35 | -2.55% | 43,929 |
| Nov 11, 2024 | 8.00 | 8.06 | 7.29 | 7.54 | 7.54 | -8.64% | 89,018 |
| Nov 8, 2024 | 8.33 | 8.33 | 8.20 | 8.25 | 8.25 | -1.49% | 28,621 |
| Nov 7, 2024 | 8.36 | 8.40 | 8.26 | 8.38 | 8.38 | 0.42% | 27,983 |
| Nov 6, 2024 | 8.39 | 8.41 | 8.13 | 8.34 | 8.34 | -1.77% | 17,242 |
| Nov 5, 2024 | 8.49 | 8.61 | 8.49 | 8.49 | 8.49 | -0.01% | 8,868 |
| Nov 4, 2024 | 8.53 | 8.69 | 8.45 | 8.49 | 8.49 | -2.08% | 36,426 |
| Nov 1, 2024 | 8.55 | 8.88 | 8.55 | 8.67 | 8.67 | 1.70% | 48,218 |
| Oct 31, 2024 | 7.75 | 8.71 | 7.75 | 8.53 | 8.53 | -3.88% | 38,394 |
| Oct 30, 2024 | 8.91 | 8.91 | 8.76 | 8.87 | 8.87 | 0.11% | 48,638 |
| Oct 29, 2024 | 9.02 | 9.02 | 8.78 | 8.86 | 8.86 | -2.64% | 28,634 |
| Oct 28, 2024 | 9.20 | 9.20 | 8.91 | 9.10 | 9.10 | -0.22% | 8,617 |
| Oct 25, 2024 | 8.85 | 9.13 | 8.85 | 9.12 | 9.12 | 4.15% | 14,483 |
| Oct 24, 2024 | 8.92 | 8.93 | 8.75 | 8.76 | 8.76 | -0.57% | 18,605 |
| Oct 23, 2024 | 9.79 | 9.79 | 8.63 | 8.81 | 8.81 | -0.82% | 50,561 |
| Oct 22, 2024 | 8.72 | 8.95 | 8.70 | 8.88 | 8.88 | 2.30% | 23,914 |
| Oct 21, 2024 | 8.28 | 8.75 | 8.28 | 8.68 | 8.68 | 6.77% | 33,660 |
| Oct 18, 2024 | 7.75 | 8.14 | 7.75 | 8.13 | 8.13 | 5.08% | 36,007 |
| Oct 17, 2024 | 7.40 | 7.77 | 7.40 | 7.74 | 7.74 | 6.42% | 87,057 |
| Oct 16, 2024 | 7.31 | 7.35 | 7.23 | 7.27 | 7.27 | 2.25% | 23,146 |
| Oct 15, 2024 | 7.67 | 7.67 | 7.05 | 7.11 | 7.11 | -2.60% | 17,719 |
| Oct 14, 2024 | 7.32 | 7.40 | 7.21 | 7.30 | 7.30 | 1.39% | 29,930 |
| Oct 11, 2024 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 6.19% | 31,619 |
| Oct 10, 2024 | 6.59 | 6.78 | 6.59 | 6.78 | 6.78 | 3.51% | 31,145 |
| Oct 9, 2024 | 6.73 | 6.73 | 6.53 | 6.55 | 6.55 | -2.96% | 30,242 |
| Oct 8, 2024 | 6.78 | 6.78 | 6.75 | 6.75 | 6.75 | -0.44% | 6,484 |
| Oct 7, 2024 | 6.83 | 6.84 | 6.78 | 6.78 | 6.78 | -1.31% | 20,756 |
| Oct 4, 2024 | 6.78 | 6.92 | 6.78 | 6.87 | 6.87 | 1.78% | 31,448 |
| Oct 3, 2024 | 6.92 | 6.92 | 6.75 | 6.75 | 6.75 | -3.50% | 39,352 |
| Oct 2, 2024 | 6.91 | 7.00 | 6.90 | 7.00 | 7.00 | -0.40% | 14,107 |
| Oct 1, 2024 | 7.01 | 7.02 | 6.98 | 7.02 | 7.02 | 1.68% | 15,548 |
| Sep 30, 2024 | 7.06 | 7.06 | 6.86 | 6.91 | 6.91 | -1.33% | 21,641 |
| Sep 27, 2024 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -5.80% | 33,222 |
| Sep 26, 2024 | 7.44 | 7.44 | 7.37 | 7.43 | 7.43 | 0.15% | 12,234 |
| Sep 25, 2024 | 7.85 | 7.85 | 7.42 | 7.42 | 7.42 | -1.59% | 15,038 |
| Sep 24, 2024 | 7.50 | 7.56 | 7.39 | 7.54 | 7.54 | 0.90% | 30,601 |
| Sep 23, 2024 | 6.91 | 7.68 | 6.91 | 7.47 | 7.47 | 4.66% | 58,127 |
| Sep 20, 2024 | 7.11 | 7.15 | 7.05 | 7.14 | 7.14 | 3.19% | 61,460 |
| Sep 19, 2024 | 6.91 | 6.96 | 6.85 | 6.92 | 6.92 | 1.60% | 25,770 |
| Sep 18, 2024 | 7.04 | 7.19 | 6.78 | 6.81 | 6.81 | -5.94% | 74,740 |
| Sep 17, 2024 | 7.20 | 7.24 | 6.90 | 7.24 | 7.24 | 0.28% | 62,234 |
| Sep 16, 2024 | 7.50 | 7.50 | 6.99 | 7.22 | 7.22 | -0.55% | 43,966 |
| Sep 13, 2024 | 6.91 | 7.43 | 6.91 | 7.26 | 7.26 | 5.68% | 69,144 |
| Sep 12, 2024 | 6.40 | 6.87 | 6.36 | 6.87 | 6.87 | 8.19% | 75,371 |
| Sep 11, 2024 | 6.39 | 6.39 | 6.30 | 6.35 | 6.35 | -0.63% | 41,498 |
| Sep 10, 2024 | 6.30 | 6.45 | 6.30 | 6.39 | 6.39 | -0.93% | 30,850 |
| Sep 9, 2024 | 5.90 | 6.48 | 5.90 | 6.45 | 6.45 | 10.73% | 37,425 |
| Sep 6, 2024 | 6.01 | 6.06 | 5.83 | 5.83 | 5.83 | -2.10% | 31,850 |
| Sep 5, 2024 | 6.21 | 6.21 | 5.94 | 5.95 | 5.95 | -3.47% | 14,757 |
| Sep 4, 2024 | 6.05 | 6.18 | 6.05 | 6.16 | 6.16 | 1.05% | 22,729 |
| Sep 3, 2024 | 6.32 | 6.32 | 6.02 | 6.10 | 6.10 | -3.86% | 66,297 |
| Aug 30, 2024 | 6.39 | 6.47 | 6.30 | 6.35 | 6.35 | -1.93% | 46,602 |
| Aug 29, 2024 | 6.31 | 6.47 | 6.25 | 6.47 | 6.47 | 3.85% | 19,844 |
| Aug 28, 2024 | 6.26 | 6.27 | 6.22 | 6.23 | 6.23 | -0.48% | 27,380 |
| Aug 27, 2024 | 6.21 | 6.27 | 6.10 | 6.26 | 6.26 | 0.64% | 27,123 |
| Aug 26, 2024 | 6.22 | 6.26 | 6.21 | 6.22 | 6.22 | 0.48% | 33,174 |
| Aug 23, 2024 | 6.23 | 6.30 | 6.15 | 6.19 | 6.19 | -1.82% | 44,704 |
| Aug 22, 2024 | 6.54 | 6.54 | 6.19 | 6.31 | 6.31 | -3.59% | 57,140 |
| Aug 21, 2024 | 6.60 | 6.62 | 6.54 | 6.54 | 6.54 | -0.61% | 35,203 |
| Aug 20, 2024 | 6.63 | 6.63 | 6.57 | 6.58 | 6.58 | -0.75% | 22,088 |
| Aug 19, 2024 | 6.54 | 6.69 | 6.49 | 6.63 | 6.63 | 2.24% | 46,901 |
| Aug 16, 2024 | 6.43 | 6.51 | 6.36 | 6.49 | 6.49 | 0.86% | 199,694 |
| Aug 15, 2024 | 6.44 | 6.54 | 6.38 | 6.43 | 6.43 | 0.47% | 110,365 |
| Aug 14, 2024 | 6.17 | 6.51 | 6.17 | 6.40 | 6.40 | -0.31% | 38,168 |
| Aug 13, 2024 | 6.73 | 6.73 | 6.38 | 6.42 | 6.42 | -8.15% | 656,482 |
| Aug 12, 2024 | 6.41 | 6.99 | 6.29 | 6.99 | 6.99 | 9.05% | 65,231 |
| Aug 9, 2024 | 6.27 | 6.42 | 6.22 | 6.41 | 6.41 | 0.94% | 26,355 |
| Aug 8, 2024 | 6.36 | 6.41 | 6.27 | 6.35 | 6.35 | -1.55% | 43,635 |
| Aug 7, 2024 | 6.51 | 6.55 | 6.40 | 6.45 | 6.45 | -1.00% | 60,169 |
| Aug 6, 2024 | 6.75 | 6.75 | 6.49 | 6.52 | 6.52 | -3.48% | 33,246 |