Skip to main content
logo
GMV Minerals Inc. (GMVMF)
OTCMKTS · Delayed Price · Currency is USD
0.1124
+0.0024 (2.18%)
Sep 22, 2026, 1:44 PM EST

GMVMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20260.120.120.110.110.112.18%75,000
Sep 22, 20260.110.110.110.110.114.32%58,900
Sep 21, 20260.100.110.100.110.11-10.95%600
Sep 18, 20260.110.120.110.120.128.70%7,500
Sep 17, 20260.100.110.100.110.1113.14%5,500
Sep 16, 20260.110.110.100.100.10-10.45%214,904
Sep 14, 20260.110.110.110.110.11-5.70%82,000
Sep 10, 20260.110.110.110.110.110.88%1,176
Sep 9, 20260.110.110.110.110.114.24%31,100
Sep 8, 20260.110.110.110.110.111.49%600
Sep 4, 20260.110.110.110.110.11-10.24%1,500
Sep 3, 20260.110.120.110.120.126.63%15,000
Sep 2, 20260.110.110.110.110.111.45%4,584
Sep 1, 20260.110.110.110.110.11-2.00%18,967
Aug 31, 20260.110.110.110.110.110.35%1,459
Aug 27, 20260.110.120.110.110.11-0.56%42,900
Aug 26, 20260.110.120.110.110.11-2.28%15,575
Aug 25, 20260.120.120.120.120.128.79%58,000
Aug 24, 20260.110.110.110.110.11-3.82%4,082
Aug 21, 20260.110.120.110.110.115.67%84,001
Aug 19, 20260.100.110.100.100.103.27%186,322
Aug 13, 20260.100.100.100.100.10-0.20%3,000
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