Skip to main content
logo
GMV Minerals Inc. (GMVMF)
OTCMKTS · Delayed Price · Currency is USD
0.1010
+0.0010 (1.00%)
Aug 11, 2026, 12:26 PM EST

GMVMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.100.100.100.100.101.00%50,000
Aug 10, 20260.100.100.100.100.10-2.25%250,000
Aug 7, 20260.100.100.100.100.101.69%42,300
Aug 6, 20260.100.100.100.100.108.99%32,250
Aug 5, 20260.100.100.090.090.09-10.12%67,750
Aug 4, 20260.100.100.100.100.108.67%2,775
Jul 31, 20260.090.090.090.090.098.37%474
Jul 29, 20260.090.090.090.090.091.16%3,100
Jul 27, 20260.080.090.080.090.09-4.33%59,350
Jul 24, 20260.090.090.090.090.0910.81%21,000
Jul 23, 20260.080.090.080.080.08-15.21%49,000
Jul 22, 20260.100.100.100.100.105.71%25,000
Jul 21, 20260.090.090.090.090.092.86%1,150
Jul 16, 20260.100.100.090.090.09-4.02%10,711
Jul 14, 20260.090.090.090.090.099.39%2,880
Jul 9, 20260.090.090.080.080.08-0.83%199,190
Jul 8, 20260.080.080.080.080.08-2.76%10,000
Jul 6, 20260.090.090.090.090.093.81%46,000
Jul 2, 20260.090.090.080.080.08-4.00%165,500
Jul 1, 20260.090.090.090.090.09-2.89%27,455
Jun 30, 20260.090.100.090.090.09-3.33%40,000
Jun 26, 20260.090.090.090.090.0916.08%2,800
Jun 24, 20260.080.090.080.080.08-7.74%225,010
Jun 23, 20260.090.090.090.090.09-9.16%3,300
Jun 22, 20260.090.100.090.100.10-2.80%31,600
Jun 18, 20260.090.100.090.100.102.39%195,200
Jun 17, 20260.100.100.100.100.10-3.84%1,500
Jun 16, 20260.100.100.100.100.100.70%10,000
Jun 15, 20260.090.100.090.100.107.84%122,850
Jun 12, 20260.090.090.090.090.09-5.17%225,600
Jun 11, 20260.090.100.090.100.104.75%20,000
Jun 10, 20260.090.090.090.090.09-1.80%207,400
Jun 9, 20260.100.100.090.090.09-6.77%88,300
Jun 8, 20260.100.100.100.100.10-2.99%40,000
Jun 5, 20260.110.110.100.100.10-12.23%138,500
Jun 4, 20260.120.120.120.120.124.31%35,125
Jun 3, 20260.120.120.110.110.11-6.56%650,000
Jun 2, 20260.120.130.110.120.126.27%263,000
Jun 1, 20260.110.120.110.110.11-0.13%323,516
May 29, 20260.110.120.110.120.110.13%72,625
May 28, 20260.120.120.110.110.110.53%691,275
May 27, 20260.130.130.110.110.11-10.36%861,900
May 26, 20260.130.140.120.130.134.08%200,800
May 22, 20260.130.130.120.120.12-1.37%118,500
May 21, 20260.120.120.120.120.12-2.40%7,200
May 20, 20260.130.130.130.130.13-3.53%29,915
May 19, 20260.130.130.130.130.131.15%6,350
May 18, 20260.130.130.130.130.13-0.05%5,000
May 15, 20260.130.130.130.130.13-0.34%30,550
May 14, 20260.140.140.130.130.13-5.90%186,406