G Mining Ventures Corp. (GMINF)
OTCMKTS · Delayed Price · Currency is USD
28.85
-0.31 (-1.08%)
At close: Dec 15, 2025
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 29.00 | 31.00 | 28.85 | 28.85 | 28.85 | -1.08% | 67,683 |
| Dec 12, 2025 | 28.35 | 29.82 | 28.31 | 29.16 | 29.16 | 3.09% | 22,725 |
| Dec 11, 2025 | 27.00 | 28.35 | 27.00 | 28.29 | 28.29 | 5.56% | 66,398 |
| Dec 10, 2025 | 25.25 | 26.92 | 24.94 | 26.80 | 26.80 | 7.41% | 82,947 |
| Dec 9, 2025 | 24.45 | 25.29 | 24.45 | 24.95 | 24.95 | 2.63% | 67,382 |
| Dec 8, 2025 | 24.40 | 24.50 | 24.04 | 24.31 | 24.31 | 0.46% | 47,714 |
| Dec 5, 2025 | 23.59 | 24.35 | 23.34 | 24.20 | 24.20 | 5.17% | 36,807 |
| Dec 4, 2025 | 22.04 | 23.27 | 22.04 | 23.01 | 23.01 | 0.38% | 10,878 |
| Dec 3, 2025 | 24.06 | 24.17 | 22.92 | 22.92 | 22.92 | -3.79% | 15,532 |
| Dec 2, 2025 | 24.02 | 24.10 | 23.25 | 23.83 | 23.83 | -0.52% | 59,808 |
| Dec 1, 2025 | 24.56 | 24.56 | 23.65 | 23.95 | 23.95 | 2.88% | 31,014 |
| Nov 28, 2025 | 23.11 | 23.28 | 22.28 | 23.28 | 23.28 | 5.67% | 42,194 |
| Nov 26, 2025 | 21.03 | 22.15 | 21.03 | 22.03 | 22.03 | 4.90% | 38,593 |
| Nov 25, 2025 | 21.46 | 21.60 | 21.00 | 21.00 | 21.00 | 0.14% | 134,398 |
| Nov 24, 2025 | 20.15 | 21.27 | 20.00 | 20.97 | 20.97 | 5.86% | 43,982 |
| Nov 21, 2025 | 18.02 | 20.12 | 18.02 | 19.81 | 19.81 | -1.54% | 39,475 |
| Nov 20, 2025 | 21.25 | 21.64 | 20.07 | 20.12 | 20.12 | -3.87% | 31,114 |
| Nov 19, 2025 | 20.70 | 21.04 | 20.14 | 20.93 | 20.93 | 3.53% | 25,567 |
| Nov 18, 2025 | 19.95 | 20.63 | 19.79 | 20.22 | 20.22 | 1.19% | 71,688 |
| Nov 17, 2025 | 20.19 | 20.43 | 19.80 | 19.98 | 19.98 | -2.75% | 36,689 |
| Nov 14, 2025 | 21.74 | 21.74 | 19.90 | 20.54 | 20.54 | -2.92% | 15,911 |
| Nov 13, 2025 | 21.61 | 22.50 | 21.07 | 21.16 | 21.16 | -0.12% | 50,628 |
| Nov 12, 2025 | 20.85 | 21.27 | 20.55 | 21.19 | 21.19 | 3.65% | 73,262 |
| Nov 11, 2025 | 20.95 | 20.95 | 20.26 | 20.44 | 20.44 | -1.49% | 29,116 |
| Nov 10, 2025 | 20.23 | 20.99 | 20.00 | 20.75 | 20.75 | 3.67% | 47,655 |
| Nov 7, 2025 | 18.54 | 20.05 | 18.54 | 20.02 | 20.02 | 4.24% | 40,720 |
| Nov 6, 2025 | 19.50 | 20.10 | 19.20 | 19.20 | 19.20 | 0.22% | 26,477 |
| Nov 5, 2025 | 18.15 | 19.24 | 18.15 | 19.16 | 19.16 | 5.85% | 22,613 |
| Nov 4, 2025 | 20.00 | 20.00 | 18.10 | 18.10 | 18.10 | -8.30% | 23,975 |
| Nov 3, 2025 | 19.51 | 19.86 | 19.38 | 19.74 | 19.74 | 0.52% | 57,545 |
| Oct 31, 2025 | 19.47 | 19.70 | 19.36 | 19.64 | 19.64 | 0.85% | 29,527 |
| Oct 30, 2025 | 18.70 | 19.47 | 18.70 | 19.47 | 19.47 | 4.58% | 76,799 |
| Oct 29, 2025 | 19.42 | 19.42 | 18.62 | 18.62 | 18.62 | -2.06% | 23,496 |
| Oct 28, 2025 | 18.11 | 19.21 | 18.08 | 19.01 | 19.01 | 2.09% | 26,687 |
| Oct 27, 2025 | 19.59 | 19.59 | 17.92 | 18.62 | 18.62 | -3.27% | 208,982 |
| Oct 24, 2025 | 20.38 | 20.98 | 19.25 | 19.25 | 19.25 | -3.74% | 90,507 |
| Oct 23, 2025 | 20.73 | 20.75 | 20.00 | 20.00 | 20.00 | -1.05% | 103,174 |
| Oct 22, 2025 | 18.33 | 20.21 | 18.33 | 20.21 | 20.21 | 0.75% | 30,542 |
| Oct 21, 2025 | 20.30 | 20.30 | 19.18 | 20.06 | 20.06 | -8.53% | 137,162 |
| Oct 20, 2025 | 21.75 | 23.48 | 21.62 | 21.93 | 21.93 | 0.67% | 70,259 |
| Oct 17, 2025 | 23.54 | 23.63 | 21.56 | 21.78 | 21.78 | -10.13% | 83,398 |
| Oct 16, 2025 | 24.24 | 24.67 | 23.90 | 24.24 | 24.24 | 0.96% | 137,660 |
| Oct 15, 2025 | 23.00 | 24.01 | 23.00 | 24.01 | 24.01 | 4.57% | 75,421 |
| Oct 14, 2025 | 22.85 | 23.10 | 22.08 | 22.96 | 22.96 | 0.48% | 74,544 |
| Oct 13, 2025 | 22.96 | 23.20 | 21.94 | 22.85 | 22.85 | 4.53% | 23,640 |
| Oct 10, 2025 | 21.82 | 22.38 | 21.74 | 21.86 | 21.86 | -0.27% | 65,533 |
| Oct 9, 2025 | 23.44 | 23.67 | 21.80 | 21.92 | 21.92 | -6.50% | 140,971 |
| Oct 8, 2025 | 23.35 | 23.91 | 23.35 | 23.44 | 23.44 | 2.11% | 104,682 |
| Oct 7, 2025 | 22.95 | 23.00 | 22.20 | 22.96 | 22.96 | 0.53% | 56,524 |
| Oct 6, 2025 | 22.00 | 22.88 | 21.20 | 22.84 | 22.84 | 8.13% | 280,686 |