GMV Minerals Inc. (GMVMF)
OTCMKTS · Delayed Price · Currency is USD
0.1373
-0.0052 (-3.65%)
At close: Mar 27, 2026
GMVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.65% | 25,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.86% | 500 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.27% | 1,400 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.32% | 1,500 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.61% | 132,750 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 4.32% | 82,701 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.45% | 34,300 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.70% | 87,731 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.95% | 20,200 |
| Mar 16, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -4.58% | 182,800 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.48% | 60,900 |
| Mar 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -7.35% | 139,250 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.25% | 55,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.40% | 135,700 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -4.95% | 183,000 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.41% | 376,832 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.28% | 262,472 |
| Mar 3, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -12.88% | 170,400 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 6.94% | 257,028 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 0.57% | 489,200 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.20% | 99,700 |
| Feb 25, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 20.52% | 265,427 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.53% | 11,611 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 8.29% | 83,150 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.73% | 124,000 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.56% | 2,500 |
| Feb 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.97% | 20,000 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.85% | 3,700 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.79% | 141,500 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.55% | 65,680 |
| 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 |