Skip to main content
G Mining Ventures Corp. (TSX: GMIN)
Canada flag Canada · Delayed Price · Currency is CAD
12.63
-0.38 (-2.92%)
Jan 14, 2025, 4:00 PM EST

G Mining Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202513.0013.1712.6112.6312.63-2.92%284,445
Jan 13, 202513.0113.0712.9013.0113.01-1.44%400,800
Jan 10, 202513.2013.3813.1013.2013.20-638,300
Jan 9, 202513.0413.3413.0113.2013.201.54%309,600
Jan 8, 202512.5013.0312.5013.0013.006.04%554,200
Jan 7, 202511.6212.2711.6212.2612.266.06%419,400
Jan 6, 202511.4711.5711.1011.5611.56-0.52%207,210
Jan 3, 202511.5611.7611.3911.6211.620.52%160,308
Jan 2, 202511.0511.6210.9411.5611.567.04%404,800
Dec 31, 202410.4210.8210.4210.8010.803.25%135,928
Dec 30, 202410.7210.7210.3510.4610.46-1.97%112,100
Dec 27, 202410.6910.7110.4910.6710.670.57%73,900
Dec 24, 202410.6110.7410.5510.6110.61-0.66%35,400
Dec 23, 202410.5910.7410.5710.6810.680.19%90,100
Dec 20, 202410.5510.7510.4510.6610.661.52%366,000
Dec 19, 202410.2610.5410.1910.5010.501.65%236,840
Dec 18, 202410.6610.6810.2410.3310.33-2.36%242,900
Dec 17, 202410.6010.6710.4010.5810.58-0.75%218,600
Dec 16, 202410.7010.8510.5110.6610.66-1.30%214,603
Dec 13, 202411.0211.0810.6610.8010.80-2.26%131,800
Dec 12, 202411.3011.4010.9711.0511.05-4.00%111,900
Dec 11, 202411.2411.5211.1511.5111.513.79%257,940
Dec 10, 202411.3011.3711.0011.0911.09-1.68%181,947
Dec 9, 202411.0711.4611.0711.2811.282.73%221,200
Dec 6, 202411.0311.1510.8610.9810.98-0.18%159,900
Dec 5, 202410.7411.0210.7411.0011.002.23%232,700
Dec 4, 202410.6910.7910.6310.7610.761.99%175,106
Dec 3, 202410.1310.6710.0810.5510.552.43%279,142
Dec 2, 202410.5210.6510.2510.3010.30-3.47%184,100
Nov 29, 202410.5610.8210.5610.6710.67-0.37%130,039
Nov 28, 202410.4610.8110.4610.7110.711.04%108,800
Nov 27, 202410.5010.7210.5010.6010.600.76%120,507
Nov 26, 202410.2510.6110.2510.5210.521.15%170,200
Nov 25, 202410.2910.5110.0410.4010.40-4.32%261,447
Nov 22, 202410.9010.9010.6210.8710.870.65%152,100
Nov 21, 202411.0811.1010.5910.8010.80-2.79%241,432
Nov 20, 202411.2111.2110.9111.1111.110.54%162,522
Nov 19, 202410.9311.1410.7811.0511.052.50%257,606
Nov 18, 202410.6511.0010.6410.7810.781.79%281,600
Nov 15, 202410.7111.0610.5010.5910.591.24%215,000
Nov 14, 202410.1110.5210.1110.4610.461.85%252,200
Nov 13, 202410.4010.6510.2410.2710.270.59%250,200
Nov 12, 202410.0010.4010.0010.2110.21-3.04%273,000
Nov 11, 202411.2311.2410.1410.5310.53-7.95%520,714
Nov 8, 202411.4811.6011.3211.4411.44-1.12%113,900
Nov 7, 202411.6611.6611.4311.5711.57-0.77%259,000
Nov 6, 202411.0011.7511.0011.6611.66-0.77%440,520
Nov 5, 202411.9311.9511.7011.7511.75-0.68%87,728
Nov 4, 202412.0512.1311.7311.8311.83-1.83%131,020
Nov 1, 202411.9212.3711.9012.0512.051.35%325,300
Oct 31, 202412.1712.1811.7311.8911.89-3.25%226,108
Oct 30, 202412.4012.4012.1812.2912.29-0.65%176,100
Oct 29, 202412.6312.6312.1412.3712.37-1.51%286,513
Oct 28, 202412.6912.7312.3812.5612.56-0.87%380,900
Oct 25, 202412.3512.7312.2312.6712.673.60%402,239
Oct 24, 202412.3812.4912.0812.2312.230.25%218,339
Oct 23, 202412.2412.2411.9012.2012.20-0.41%344,729
Oct 22, 202412.1112.4411.8412.2512.251.83%671,900
Oct 21, 202411.4412.2611.3912.0312.037.03%722,000
Oct 18, 202410.7411.2510.6811.2411.245.34%374,946
Oct 17, 202410.0010.749.9510.6710.676.49%300,300
Oct 16, 20249.9110.189.9010.0210.021.73%136,900
Oct 15, 20249.929.929.679.859.85-0.61%259,805
Oct 11, 20249.409.919.389.919.916.10%272,300
Oct 10, 20249.079.369.029.349.344.01%208,712
Oct 9, 20249.219.218.928.988.98-2.39%173,300
Oct 8, 20249.229.349.209.209.20-0.33%149,407
Oct 7, 20249.349.359.229.239.23-0.97%191,900
Oct 4, 20249.209.419.209.329.321.41%212,300
Oct 3, 20249.389.389.099.199.19-2.03%261,623
Oct 2, 20249.459.459.299.389.38-311,800
Oct 1, 20249.429.509.359.389.38-88,638
Sep 30, 20249.359.449.269.389.38-0.74%129,600
Sep 27, 20249.919.919.439.459.45-5.50%320,200
Sep 26, 202410.1010.109.8710.0010.00-0.50%750,918
Sep 25, 202410.2010.219.9310.0510.05-0.50%637,100
Sep 24, 202410.1910.259.9210.1010.100.10%505,718
Sep 23, 20249.7010.369.6010.0910.094.56%682,100
Sep 20, 20249.369.709.369.659.653.76%848,010
Sep 19, 20249.409.469.259.309.300.54%364,131
Sep 18, 20249.679.679.219.259.25-4.54%354,900
Sep 17, 20249.749.859.379.699.69-0.92%379,626
Sep 16, 20249.879.889.499.789.78-0.71%316,900
Sep 13, 20249.4210.109.359.859.855.91%347,500
Sep 12, 20248.709.368.659.309.308.27%880,324
Sep 11, 20248.658.768.578.598.59-0.81%265,700
Sep 10, 20248.838.838.588.668.66-1.70%665,700
Sep 9, 20247.958.857.958.818.8111.52%568,034
Sep 6, 20248.078.237.897.907.90-2.47%175,600
Sep 5, 20248.268.488.028.108.10-2.29%236,000
Sep 4, 20248.318.378.198.298.29-0.36%146,600
Sep 3, 20248.508.558.128.328.32-2.92%233,100
Aug 30, 20248.658.808.488.578.57-1.49%94,900
Aug 29, 20248.458.768.418.708.703.82%533,937
Aug 28, 20248.428.448.328.388.38-0.59%224,640
Aug 27, 20248.408.458.158.438.430.48%146,600
Aug 26, 20248.388.428.378.398.390.36%126,945
Aug 23, 20248.468.538.308.368.36-0.83%230,800
Aug 22, 20248.828.908.398.438.43-5.39%271,300
Aug 21, 20248.979.008.868.918.91-0.78%249,400