G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.65	37.65	35.16	35.16	35.16	-7.89%	37,519
Mar 12, 2026	38.50	40.50	38.17	38.17	38.17	-3.62%	10,649
Mar 11, 2026	41.28	41.52	39.50	39.60	39.60	-7.11%	75,909
Mar 10, 2026	40.74	43.26	40.58	42.64	42.63	7.83%	30,932
Mar 9, 2026	36.40	39.54	36.27	39.54	39.54	2.75%	42,006
Mar 6, 2026	36.80	38.90	36.80	38.48	38.48	1.48%	11,008
Mar 5, 2026	38.43	39.18	36.25	37.92	37.92	-3.63%	56,519
Mar 4, 2026	38.50	40.29	38.50	39.35	39.35	4.22%	169,659
Mar 3, 2026	36.91	39.50	36.91	37.76	37.76	-8.85%	70,771
Mar 2, 2026	42.33	42.33	39.35	41.42	41.42	0.07%	78,166
Feb 27, 2026	38.94	41.39	38.94	41.39	41.39	4.65%	18,022
Feb 26, 2026	37.83	39.55	37.29	39.55	39.55	5.30%	22,669
Feb 25, 2026	36.08	38.35	36.08	37.56	37.56	-1.42%	13,944
Feb 24, 2026	37.24	38.27	36.28	38.10	38.10	3.11%	44,406
Feb 23, 2026	35.95	37.15	35.95	36.95	36.95	2.21%	48,336
Feb 20, 2026	36.39	36.39	34.72	36.15	36.15	1.69%	13,910
Feb 19, 2026	35.90	35.90	35.11	35.55	35.55	0.08%	29,237
Feb 18, 2026	35.49	36.75	35.46	35.52	35.52	-0.81%	45,988
Feb 17, 2026	36.43	36.43	33.98	35.81	35.81	-1.08%	11,836
Feb 13, 2026	33.06	36.31	33.06	36.20	36.20	10.16%	36,129
Feb 12, 2026	34.29	35.09	32.76	32.86	32.86	-6.57%	78,491
Feb 11, 2026	35.71	36.02	34.45	35.17	35.17	-0.06%	115,259
Feb 10, 2026	35.61	35.83	34.19	35.19	35.19	-2.15%	123,341
Feb 9, 2026	34.15	36.22	34.15	35.96	35.96	7.03%	53,864
Feb 6, 2026	33.55	34.74	33.55	33.60	33.60	2.69%	30,437
Feb 5, 2026	32.26	33.29	31.94	32.72	32.72	-4.58%	16,563
Feb 4, 2026	34.41	34.48	32.44	34.29	34.29	3.28%	16,797
Feb 3, 2026	31.94	34.64	31.94	33.20	33.20	5.17%	28,167
Feb 2, 2026	31.00	32.44	30.46	31.57	31.57	-0.55%	54,222
Jan 30, 2026	33.17	33.17	30.59	31.74	31.74	-6.86%	104,648
Jan 29, 2026	38.29	38.85	33.80	34.08	34.08	-11.76%	92,074
Jan 28, 2026	37.19	38.65	36.90	38.62	38.62	4.02%	32,848
Jan 27, 2026	35.68	37.13	34.04	37.13	37.13	3.57%	40,966
Jan 26, 2026	37.30	38.00	35.50	35.85	35.85	-1.66%	113,644
Jan 23, 2026	36.00	37.47	35.17	36.46	36.46	2.49%	14,988
Jan 22, 2026	34.35	35.71	34.20	35.57	35.57	3.82%	19,131
Jan 21, 2026	35.14	35.14	33.45	34.26	34.26	-0.81%	29,186
Jan 20, 2026	29.49	34.54	29.49	34.54	34.54	17.87%	142,431
Jan 16, 2026	29.32	29.51	28.70	29.30	29.30	-0.90%	47,720
Jan 15, 2026	29.06	29.91	28.50	29.57	29.57	-0.03%	23,312
Jan 14, 2026	28.00	29.96	28.00	29.58	29.58	4.71%	16,287
Jan 13, 2026	30.30	30.42	28.20	28.25	28.25	-7.04%	57,314
Jan 12, 2026	30.74	31.11	30.00	30.39	30.39	3.52%	26,621
Jan 9, 2026	28.91	29.69	28.63	29.36	29.36	3.36%	16,732
Jan 8, 2026	28.70	28.70	27.99	28.40	28.40	-2.87%	9,059
Jan 7, 2026	28.94	29.68	28.45	29.24	29.24	1.67%	25,079
Jan 6, 2026	28.77	29.04	28.40	28.76	28.76	0.56%	28,823
Jan 5, 2026	28.49	29.60	28.21	28.60	28.60	3.66%	11,181
Jan 2, 2026	30.68	30.68	27.36	27.59	27.59	-8.85%	54,685
Dec 31, 2025	28.47	30.45	28.47	30.27	30.27	1.68%	41,249