G Mining Ventures Corp. (GMINF)
OTCMKTS · Delayed Price · Currency is USD
14.87
-0.02 (-0.15%)
Aug 27, 2025, 3:56 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 14.89 | 14.90 | 14.53 | 14.87 | 14.87 | -0.15% | 9,595 |
| Aug 26, 2025 | 15.75 | 15.75 | 14.68 | 14.89 | 14.89 | -1.23% | 62,465 |
| Aug 25, 2025 | 14.95 | 15.10 | 14.66 | 15.08 | 15.08 | 2.09% | 118,939 |
| Aug 22, 2025 | 14.38 | 14.83 | 14.16 | 14.77 | 14.77 | 2.32% | 35,375 |
| Aug 21, 2025 | 14.06 | 14.49 | 14.06 | 14.44 | 14.44 | 4.83% | 58,810 |
| Aug 20, 2025 | 12.95 | 13.77 | 12.95 | 13.77 | 13.77 | 8.17% | 92,320 |
| Aug 19, 2025 | 13.66 | 13.66 | 12.70 | 12.73 | 12.73 | -6.25% | 129,436 |
| Aug 18, 2025 | 13.00 | 13.67 | 12.58 | 13.58 | 13.58 | 7.94% | 129,554 |
| Aug 15, 2025 | 12.71 | 12.74 | 12.48 | 12.58 | 12.58 | -1.02% | 111,958 |
| Aug 14, 2025 | 12.75 | 12.86 | 12.58 | 12.71 | 12.71 | 0.73% | 25,182 |
| Aug 13, 2025 | 12.90 | 13.03 | 12.58 | 12.62 | 12.62 | -2.03% | 41,316 |
| Aug 12, 2025 | 12.88 | 12.91 | 12.80 | 12.88 | 12.88 | - | 16,758 |
| Aug 11, 2025 | 12.86 | 13.10 | 12.80 | 12.88 | 12.88 | -2.20% | 26,915 |
| Aug 8, 2025 | 13.17 | 13.17 | 13.01 | 13.17 | 13.17 | 0.50% | 19,765 |
| Aug 7, 2025 | 13.38 | 13.50 | 13.09 | 13.11 | 13.11 | 0.46% | 60,011 |
| Aug 6, 2025 | 12.83 | 13.06 | 12.83 | 13.05 | 13.05 | 2.64% | 22,242 |
| Aug 5, 2025 | 12.50 | 12.72 | 12.50 | 12.71 | 12.71 | 1.92% | 15,033 |
| Aug 4, 2025 | 11.87 | 12.50 | 11.87 | 12.47 | 12.47 | 4.35% | 8,841 |
| Aug 1, 2025 | 11.88 | 11.97 | 11.88 | 11.95 | 11.95 | 1.96% | 30,761 |
| Jul 31, 2025 | 11.91 | 11.91 | 11.67 | 11.72 | 11.72 | -0.15% | 55,908 |
| Jul 30, 2025 | 12.30 | 12.33 | 11.74 | 11.74 | 11.74 | -5.34% | 24,322 |
| Jul 29, 2025 | 12.29 | 12.50 | 12.29 | 12.40 | 12.40 | 1.64% | 35,465 |
| Jul 28, 2025 | 12.67 | 12.78 | 12.20 | 12.20 | 12.20 | -4.51% | 282,887 |
| Jul 25, 2025 | 12.88 | 12.88 | 12.67 | 12.78 | 12.78 | -2.25% | 38,948 |
| Jul 24, 2025 | 12.97 | 13.12 | 12.96 | 13.07 | 13.07 | -1.03% | 36,879 |
| Jul 23, 2025 | 12.98 | 13.28 | 12.87 | 13.21 | 13.21 | 2.10% | 15,016 |
| Jul 22, 2025 | 13.15 | 13.21 | 12.94 | 12.94 | 12.94 | 0.53% | 43,847 |
| Jul 21, 2025 | 12.50 | 13.35 | 12.01 | 12.87 | 12.87 | 3.47% | 106,113 |
| Jul 18, 2025 | 12.06 | 12.73 | 12.06 | 12.44 | 12.44 | 4.41% | 64,456 |
| Jul 17, 2025 | 11.84 | 11.97 | 11.56 | 11.91 | 11.91 | -0.38% | 44,991 |
| Jul 16, 2025 | 12.00 | 12.04 | 11.76 | 11.96 | 11.96 | -0.72% | 32,094 |
| Jul 15, 2025 | 12.33 | 12.33 | 11.79 | 12.04 | 12.04 | -1.86% | 82,145 |
| Jul 14, 2025 | 12.61 | 12.66 | 12.27 | 12.27 | 12.27 | -1.33% | 42,639 |
| Jul 11, 2025 | 12.50 | 12.57 | 12.25 | 12.44 | 12.44 | 0.61% | 35,738 |
| Jul 10, 2025 | 13.05 | 13.05 | 12.17 | 12.36 | 12.36 | -2.32% | 49,437 |
| Jul 9, 2025 | 12.34 | 12.71 | 12.30 | 12.65 | 12.65 | -0.17% | 46,232 |
| Jul 8, 2025 | 12.74 | 12.74 | 12.38 | 12.67 | 12.67 | -0.48% | 76,219 |
| Jul 7, 2025 | 12.54 | 12.74 | 12.34 | 12.74 | 12.74 | -0.38% | 66,946 |
| Jul 3, 2025 | 12.54 | 12.90 | 12.54 | 12.78 | 12.78 | 0.72% | 107,246 |
| Jul 2, 2025 | 12.99 | 12.99 | 12.25 | 12.69 | 12.69 | -2.52% | 138,407 |
| Jul 1, 2025 | 13.10 | 13.12 | 13.02 | 13.02 | 13.02 | 0.28% | 8,027 |
| Jun 30, 2025 | 12.57 | 12.99 | 12.54 | 12.98 | 12.98 | 4.04% | 44,389 |
| Jun 27, 2025 | 13.57 | 13.57 | 12.30 | 12.48 | 12.48 | -8.03% | 384,583 |
| Jun 26, 2025 | 13.11 | 13.57 | 13.09 | 13.57 | 13.57 | 4.95% | 108,445 |
| Jun 25, 2025 | 12.80 | 12.98 | 12.70 | 12.93 | 12.93 | 2.29% | 38,834 |
| Jun 24, 2025 | 13.00 | 13.00 | 12.30 | 12.64 | 12.64 | -3.66% | 125,364 |
| Jun 23, 2025 | 13.00 | 13.31 | 13.00 | 13.12 | 13.12 | 1.39% | 82,407 |
| Jun 20, 2025 | 13.22 | 13.22 | 12.70 | 12.94 | 12.94 | -2.41% | 203,406 |
| Jun 18, 2025 | 13.66 | 13.66 | 13.26 | 13.26 | 13.26 | -1.70% | 115,460 |
| Jun 17, 2025 | 13.80 | 13.88 | 13.49 | 13.49 | 13.49 | -2.28% | 48,236 |