G Mining Ventures Corp. (GMINF)
OTCMKTS · Delayed Price · Currency is USD
24.19
+0.18 (0.74%)
Oct 16, 2025, 3:43 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 20.50 | 21.16 | 20.38 | 21.12 | 21.12 | 3.63% | 90,030 |
| Oct 2, 2025 | 21.28 | 21.28 | 19.47 | 20.38 | 20.38 | 1.41% | 32,743 |
| Oct 1, 2025 | 19.50 | 20.36 | 19.50 | 20.10 | 20.10 | 1.11% | 71,119 |
| Sep 30, 2025 | 20.28 | 20.44 | 19.76 | 19.88 | 19.88 | -2.36% | 24,339 |
| Sep 29, 2025 | 20.07 | 20.38 | 19.74 | 20.36 | 20.36 | 4.20% | 121,389 |
| Sep 26, 2025 | 19.12 | 19.55 | 19.00 | 19.54 | 19.54 | 1.61% | 86,994 |
| Sep 25, 2025 | 20.35 | 20.35 | 18.67 | 19.23 | 19.23 | 1.38% | 77,156 |
| Sep 24, 2025 | 19.21 | 20.00 | 18.93 | 18.97 | 18.97 | -3.95% | 74,922 |
| Sep 23, 2025 | 19.35 | 19.87 | 19.35 | 19.75 | 19.75 | 2.44% | 247,553 |
| Sep 22, 2025 | 18.66 | 19.33 | 18.66 | 19.28 | 19.28 | 4.61% | 110,404 |
| Sep 19, 2025 | 17.44 | 18.49 | 17.41 | 18.43 | 18.43 | 5.92% | 522,354 |
| Sep 18, 2025 | 17.70 | 17.70 | 16.86 | 17.40 | 17.40 | -1.17% | 17,623 |
| Sep 17, 2025 | 17.32 | 17.89 | 17.32 | 17.61 | 17.61 | 2.30% | 51,736 |
| Sep 16, 2025 | 18.00 | 18.00 | 17.09 | 17.21 | 17.21 | -4.34% | 110,107 |
| Sep 15, 2025 | 17.80 | 17.99 | 17.36 | 17.99 | 17.99 | 2.56% | 61,414 |
| Sep 12, 2025 | 17.26 | 17.54 | 17.25 | 17.54 | 17.54 | 2.02% | 112,039 |
| Sep 11, 2025 | 16.96 | 17.25 | 16.96 | 17.19 | 17.19 | 0.72% | 63,723 |
| Sep 10, 2025 | 16.56 | 17.12 | 16.56 | 17.07 | 17.07 | 3.39% | 93,224 |
| Sep 9, 2025 | 15.97 | 16.95 | 15.97 | 16.51 | 16.51 | -0.90% | 75,202 |
| Sep 8, 2025 | 15.48 | 16.84 | 15.48 | 16.66 | 16.66 | 3.76% | 208,375 |
| Sep 5, 2025 | 16.48 | 16.48 | 15.80 | 16.06 | 16.06 | 1.92% | 162,468 |
| Sep 4, 2025 | 14.99 | 15.77 | 14.95 | 15.75 | 15.75 | -0.86% | 158,719 |
| Sep 3, 2025 | 15.73 | 15.95 | 15.66 | 15.89 | 15.89 | 2.12% | 68,223 |
| Sep 2, 2025 | 15.45 | 15.77 | 15.05 | 15.56 | 15.56 | 4.22% | 125,357 |
| Aug 29, 2025 | 14.50 | 15.15 | 14.50 | 14.93 | 14.93 | 1.91% | 34,947 |
| Aug 28, 2025 | 15.24 | 15.24 | 14.65 | 14.65 | 14.65 | -1.48% | 42,869 |
| Aug 27, 2025 | 14.89 | 14.90 | 14.53 | 14.87 | 14.87 | -0.15% | 40,944 |
| 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 |