G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	30.64	30.64	29.72	29.77	29.77	-0.50%	31,140
Dec 29, 2025	31.26	31.34	29.61	29.92	29.92	-4.86%	78,090
Dec 26, 2025	31.56	32.76	30.40	31.45	31.45	1.29%	34,041
Dec 24, 2025	31.81	31.81	30.92	31.05	31.05	-2.30%	12,384
Dec 23, 2025	31.89	32.10	31.36	31.78	31.78	-0.06%	21,049
Dec 22, 2025	31.08	32.66	30.29	31.80	31.80	5.36%	41,006
Dec 19, 2025	28.75	30.18	28.61	30.18	30.18	4.69%	20,209
Dec 18, 2025	28.35	29.25	28.27	28.83	28.83	-0.66%	70,581
Dec 17, 2025	29.11	29.15	27.88	29.02	29.02	1.27%	63,776
Dec 16, 2025	28.50	29.23	28.50	28.66	28.66	-0.67%	75,964
Dec 15, 2025	29.00	31.00	28.85	28.85	28.85	-1.08%	129,520
Dec 12, 2025	28.35	29.82	28.31	29.16	29.16	3.09%	57,770
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