G Mining Ventures Corp. (GMINF)
OTCMKTS · Delayed Price · Currency is USD
11.96
-0.09 (-0.72%)
Jul 16, 2025, 3:34 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 12.00 | 12.00 | 11.93 | 11.93 | - | -0.91% | 2,135 |
| 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 |
| Jun 16, 2025 | 14.20 | 14.26 | 13.78 | 13.81 | 13.81 | -5.45% | 59,461 |
| Jun 13, 2025 | 14.83 | 14.93 | 14.60 | 14.60 | 14.60 | -0.21% | 108,856 |
| Jun 12, 2025 | 13.92 | 14.76 | 13.92 | 14.63 | 14.63 | 8.94% | 81,650 |
| Jun 11, 2025 | 13.86 | 13.90 | 13.43 | 13.43 | 13.43 | -3.38% | 35,134 |
| Jun 10, 2025 | 13.94 | 14.10 | 13.68 | 13.90 | 13.90 | -0.57% | 54,587 |
| Jun 9, 2025 | 13.89 | 14.15 | 13.89 | 13.98 | 13.98 | 2.79% | 49,270 |
| Jun 6, 2025 | 14.35 | 14.35 | 13.35 | 13.60 | 13.60 | -7.48% | 119,610 |
| Jun 5, 2025 | 15.31 | 15.65 | 14.65 | 14.70 | 14.70 | -5.77% | 38,443 |
| Jun 4, 2025 | 16.27 | 16.27 | 15.60 | 15.60 | 15.60 | -2.01% | 37,029 |
| Jun 3, 2025 | 15.62 | 15.98 | 15.58 | 15.92 | 15.92 | 0.88% | 47,158 |
| Jun 2, 2025 | 15.16 | 15.96 | 15.16 | 15.78 | 15.78 | 6.99% | 31,575 |
| May 30, 2025 | 13.94 | 14.75 | 13.94 | 14.75 | 14.75 | 4.54% | 138,446 |
| May 29, 2025 | 14.52 | 14.52 | 14.11 | 14.11 | 14.11 | -2.35% | 16,638 |
| May 28, 2025 | 14.45 | 14.61 | 14.37 | 14.45 | 14.45 | 0.66% | 223,470 |
| May 27, 2025 | 14.71 | 14.72 | 14.36 | 14.36 | 14.36 | -2.41% | 192,300 |
| May 23, 2025 | 14.46 | 14.80 | 14.15 | 14.71 | 14.71 | 3.81% | 34,027 |
| May 22, 2025 | 14.75 | 14.75 | 14.10 | 14.17 | 14.17 | -5.64% | 57,979 |
| May 21, 2025 | 14.57 | 15.29 | 14.57 | 15.02 | 15.02 | 6.58% | 37,066 |
| May 20, 2025 | 13.93 | 14.11 | 13.93 | 14.09 | 14.09 | 6.94% | 42,047 |
| May 19, 2025 | 13.16 | 13.18 | 13.13 | 13.18 | 13.18 | 0.66% | 18,249 |
| May 16, 2025 | 12.88 | 13.17 | 12.88 | 13.09 | 13.09 | 0.02% | 19,919 |
| May 15, 2025 | 13.21 | 13.21 | 12.34 | 13.09 | 13.09 | -0.80% | 74,182 |
| May 14, 2025 | 13.66 | 13.66 | 13.17 | 13.19 | 13.19 | -4.05% | 165,233 |
| May 13, 2025 | 13.32 | 13.84 | 13.32 | 13.75 | 13.75 | 2.54% | 35,917 |
| May 12, 2025 | 13.97 | 13.97 | 13.33 | 13.41 | 13.41 | -7.52% | 87,654 |
| May 9, 2025 | 14.30 | 14.54 | 14.30 | 14.50 | 14.50 | 3.42% | 44,895 |
| May 8, 2025 | 14.71 | 14.72 | 14.00 | 14.02 | 14.02 | -5.92% | 32,251 |
| May 7, 2025 | 14.75 | 15.22 | 14.72 | 14.90 | 14.90 | 1.04% | 42,480 |
| May 6, 2025 | 14.40 | 14.92 | 14.40 | 14.75 | 14.75 | 3.95% | 31,572 |
| May 5, 2025 | 13.96 | 14.22 | 13.78 | 14.19 | 14.19 | 4.28% | 63,756 |