Skip to main content
GMV Minerals Inc. (GMVMF)
OTCMKTS · Delayed Price · Currency is USD
0.1215
+0.0120 (10.96%)
May 19, 2025, 2:29 PM EDT

GMV Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20250.120.130.120.120.1210.96%43,900
May 16, 20250.110.110.110.110.110.42%145
May 15, 20250.130.130.110.110.11-5.18%19,200
May 14, 20250.120.120.120.120.12-7.26%10,000
May 13, 20250.110.120.110.120.1222.17%23,550
May 12, 20250.100.100.100.100.10-0.54%5,000
May 9, 20250.100.100.100.100.10-0.05%5,003
May 8, 20250.090.110.090.100.1010.38%33,250
May 7, 20250.100.100.090.090.09-11.06%9,152
May 6, 20250.090.100.090.100.105.16%48,000
May 5, 20250.100.100.100.100.10-0.60%1,700
May 2, 20250.100.100.100.100.10--
May 1, 20250.100.110.100.100.10-8.42%42,045
Apr 30, 20250.110.110.110.110.11--
Apr 29, 20250.120.120.110.110.11-9.16%30,000
Apr 28, 20250.120.120.120.120.123.46%100
Apr 25, 20250.120.120.120.120.12--
Apr 24, 20250.130.130.120.120.12-8.69%43,500
Apr 23, 20250.130.130.130.130.138.21%10,000
Apr 22, 20250.120.120.120.120.12-3.94%25,000
Apr 21, 20250.120.120.120.120.125.91%1,000
Apr 17, 20250.120.120.110.120.12-8.00%158,650
Apr 16, 20250.150.150.120.130.13-0.48%285,623
Apr 15, 20250.090.140.090.130.1379.43%267,795
Apr 14, 20250.070.070.070.070.07--
Apr 11, 20250.080.080.070.070.074.95%16,050
Apr 10, 20250.070.070.070.070.07--
Apr 9, 20250.070.070.070.070.0713.24%500
Apr 8, 20250.060.060.060.060.06--
Apr 7, 20250.060.060.060.060.06-9.94%48,419
Apr 4, 20250.080.080.060.070.07-20.15%76,700
Apr 3, 20250.080.080.080.080.08-1
Apr 2, 20250.080.080.080.080.08--
Apr 1, 20250.070.080.070.080.0814.55%127,000
Mar 31, 20250.070.070.070.070.072.88%18,037
Mar 28, 20250.080.080.070.070.07-9.74%246,000
Mar 27, 20250.080.080.080.080.0813.24%33,500
Mar 26, 20250.070.070.070.070.07--
Mar 25, 20250.070.070.070.070.07--
Mar 24, 20250.080.080.070.070.07-22.29%1,000
Mar 21, 20250.090.090.090.090.09--
Mar 20, 20250.090.090.090.090.096.06%1,000
Mar 19, 20250.080.080.080.080.08--
Mar 18, 20250.080.080.070.080.08-14.06%25,075
Mar 17, 20250.100.100.100.100.10-1.13%11,064
Mar 14, 20250.100.100.100.100.107.98%16,500
Mar 13, 20250.100.100.090.090.09-7.39%9,000
Mar 12, 20250.100.100.100.100.10-0.92%8,436
Mar 11, 20250.100.100.100.100.105.04%25,000
Mar 10, 20250.090.090.090.090.091.97%2,000