G Mining Ventures Corp. (GMINF)
OTCMKTS
· Delayed Price · Currency is USD
13.83
+0.11 (0.77%)
Apr 24, 2025, 12:40 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.89 | 13.87 | 13.72 | 13.83 | - | 0.77% | 1 |
| Apr 23, 2025 | 14.00 | 14.20 | 13.38 | 13.73 | 13.73 | -4.51% | 160,978 |
| Apr 22, 2025 | 15.21 | 15.50 | 14.38 | 14.38 | 14.38 | -5.73% | 77,928 |
| Apr 21, 2025 | 15.15 | 15.31 | 14.79 | 15.25 | 15.25 | 2.97% | 83,520 |
| Apr 17, 2025 | 15.74 | 15.77 | 14.81 | 14.81 | 14.81 | -3.80% | 96,356 |
| Apr 16, 2025 | 15.79 | 15.87 | 15.30 | 15.40 | 15.40 | 1.62% | 59,142 |
| Apr 15, 2025 | 14.97 | 15.19 | 14.84 | 15.15 | 15.15 | 1.27% | 49,143 |
| Apr 14, 2025 | 14.60 | 15.05 | 14.42 | 14.96 | 14.96 | 2.40% | 71,177 |
| Apr 11, 2025 | 14.11 | 14.96 | 14.11 | 14.61 | 14.61 | 5.82% | 110,422 |
| Apr 10, 2025 | 13.20 | 13.95 | 13.20 | 13.81 | 13.81 | 5.63% | 88,844 |
| Apr 9, 2025 | 12.15 | 13.07 | 12.07 | 13.07 | 13.07 | 12.53% | 44,234 |
| Apr 8, 2025 | 12.14 | 12.48 | 11.53 | 11.62 | 11.62 | -1.06% | 54,388 |
| Apr 7, 2025 | 11.40 | 11.96 | 10.99 | 11.74 | 11.74 | 2.44% | 134,658 |
| Apr 4, 2025 | 12.29 | 12.32 | 11.39 | 11.46 | 11.46 | -9.62% | 85,830 |
| Apr 3, 2025 | 12.30 | 13.14 | 12.29 | 12.68 | 12.68 | -0.65% | 24,324 |
| Apr 2, 2025 | 12.89 | 12.91 | 12.74 | 12.76 | 12.76 | -2.65% | 27,563 |
| Apr 1, 2025 | 13.06 | 13.14 | 12.80 | 13.11 | 13.11 | 0.38% | 29,826 |
| Mar 31, 2025 | 13.14 | 13.17 | 12.58 | 13.06 | 13.06 | -0.38% | 123,462 |
| Mar 28, 2025 | 13.11 | 13.15 | 12.73 | 13.11 | 13.11 | 3.58% | 172,047 |
| Mar 27, 2025 | 12.18 | 12.66 | 11.92 | 12.66 | 12.66 | 5.56% | 57,747 |
| Mar 26, 2025 | 12.12 | 12.36 | 11.99 | 11.99 | 11.99 | -1.13% | 22,620 |
| Mar 25, 2025 | 12.35 | 12.39 | 12.13 | 12.13 | 12.13 | -2.24% | 69,064 |
| Mar 24, 2025 | 12.47 | 12.75 | 12.41 | 12.41 | 12.41 | -0.76% | 14,743 |
| Mar 21, 2025 | 12.86 | 13.07 | 12.21 | 12.50 | 12.50 | -5.09% | 1,420,407 |
| Mar 20, 2025 | 12.98 | 13.47 | 12.77 | 13.17 | 13.17 | -0.45% | 20,123 |
| Mar 19, 2025 | 13.05 | 13.26 | 12.39 | 13.23 | 13.23 | 2.58% | 173,625 |
| Mar 18, 2025 | 12.82 | 13.56 | 12.74 | 12.90 | 12.90 | 1.73% | 199,814 |
| Mar 17, 2025 | 11.57 | 12.76 | 11.57 | 12.68 | 12.68 | 8.49% | 179,022 |
| Mar 14, 2025 | 11.78 | 11.88 | 11.45 | 11.69 | 11.69 | 0.58% | 44,169 |
| Mar 13, 2025 | 11.38 | 11.91 | 11.38 | 11.62 | 11.62 | 2.28% | 53,746 |
| Mar 12, 2025 | 11.12 | 11.45 | 11.12 | 11.36 | 11.36 | 2.92% | 102,074 |
| Mar 11, 2025 | 10.93 | 11.18 | 10.73 | 11.04 | 11.04 | 2.97% | 29,106 |
| Mar 10, 2025 | 10.90 | 10.94 | 10.65 | 10.72 | 10.72 | -4.88% | 65,075 |
| Mar 7, 2025 | 11.00 | 11.38 | 11.00 | 11.27 | 11.27 | 3.25% | 60,229 |
| Mar 6, 2025 | 11.08 | 11.12 | 10.85 | 10.92 | 10.92 | -1.67% | 37,184 |
| Mar 5, 2025 | 10.88 | 11.16 | 10.88 | 11.10 | 11.10 | 2.04% | 38,072 |
| Mar 4, 2025 | 10.69 | 10.89 | 10.51 | 10.88 | 10.88 | 1.85% | 4,256 |
| Mar 3, 2025 | 10.95 | 10.95 | 10.65 | 10.68 | 10.68 | 0.38% | 23,004 |
| Feb 28, 2025 | 10.31 | 10.64 | 10.23 | 10.64 | 10.64 | 2.28% | 679,985 |
| Feb 27, 2025 | 10.91 | 10.91 | 10.40 | 10.40 | 10.40 | -5.30% | 19,931 |
| Feb 26, 2025 | 10.28 | 11.09 | 10.28 | 10.99 | 10.99 | 7.09% | 60,819 |
| Feb 25, 2025 | 10.43 | 10.43 | 9.90 | 10.26 | 10.26 | -2.99% | 60,307 |
| Feb 24, 2025 | 10.75 | 10.75 | 10.48 | 10.57 | 10.57 | -0.15% | 54,741 |
| Feb 21, 2025 | 10.90 | 10.96 | 10.58 | 10.59 | 10.59 | -2.84% | 50,045 |
| Feb 20, 2025 | 10.91 | 10.95 | 10.85 | 10.90 | 10.90 | 3.12% | 37,948 |
| Feb 19, 2025 | 10.90 | 10.90 | 10.57 | 10.57 | 10.57 | -3.03% | 37,880 |
| Feb 18, 2025 | 10.90 | 10.90 | 10.60 | 10.90 | 10.90 | 2.94% | 37,692 |
| Feb 14, 2025 | 10.68 | 10.80 | 10.54 | 10.59 | 10.59 | -2.85% | 53,550 |
| Feb 13, 2025 | 10.81 | 10.91 | 10.69 | 10.90 | 10.90 | -1.28% | 80,660 |
| Feb 12, 2025 | 10.99 | 11.04 | 10.82 | 11.04 | 11.04 | 0.10% | 43,631 |