GMV Minerals Inc. (GMVMF)
OTCMKTS · Delayed Price · Currency is USD
0.1494
-0.0110 (-6.88%)
Feb 12, 2026, 11:55 AM EST
GMV Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.20% | 200,300 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.82% | 20,670 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 8.81% | 186,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.04% | 81,100 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.91% | 205,452 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.94% | 43,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.24% | 316,218 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.33% | 123,200 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -16.97% | 951,166 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -5.92% | 185,404 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 8.70% | 155,500 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 75,001 |
| Jan 26, 2026 | 0.21 | 0.23 | 0.18 | 0.19 | 0.19 | -5.00% | 640,300 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.08% | 337,628 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.35% | 127,959 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 134,224 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 9.45% | 410,296 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.45% | 150,110 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 92,170 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 176,774 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.48% | 184,083 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.57% | 208,947 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.91% | 202,250 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.85% | 164,486 |
| Jan 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.03% | 81,500 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.15% | 266,484 |
| Jan 5, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 4.00% | 56,215 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.18% | 54,600 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.64% | 62,870 |
| Dec 30, 2025 | 0.17 | 0.22 | 0.16 | 0.21 | 0.21 | 33.96% | 212,853 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -14.65% | 275,327 |
| Dec 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.36% | 149,326 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.88% | 31,330 |
| Dec 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.81% | 138,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.94% | 298,680 |
| Dec 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.43% | 85,765 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.19% | 53,000 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.81% | 79,373 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.57% | 55,150 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -7.82% | 104,991 |
| Dec 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 8.90% | 75,041 |
| Dec 11, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.99% | 147,600 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.07% | 267,500 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.52% | 144,451 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.64% | 18,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.51% | 94,000 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -1.51% | 263,302 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -1.82% | 402,941 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,258 |
| Dec 1, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -6.48% | 460,300 |