G Mining Ventures Corp. (TSX:GMIN)
Canada · Delayed Price · Currency is CAD 18.00
-0.03 (-0.17%)
Aug 8, 2025, 4:00 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 18.11 | 18.20 | 17.88 | 18.00 | 18.00 | -0.17% | 390,952 |
| Aug 7, 2025 | 18.20 | 18.64 | 17.97 | 18.03 | 18.03 | 0.33% | 745,200 |
| Aug 6, 2025 | 17.59 | 17.99 | 17.52 | 17.97 | 17.97 | 2.10% | 581,210 |
| Aug 5, 2025 | 17.03 | 17.65 | 17.01 | 17.60 | 17.60 | 6.93% | 758,700 |
| Aug 1, 2025 | 16.66 | 16.66 | 16.32 | 16.46 | 16.46 | 1.35% | 467,100 |
| Jul 31, 2025 | 16.24 | 16.57 | 16.11 | 16.24 | 16.24 | -0.12% | 483,700 |
| Jul 30, 2025 | 16.90 | 17.07 | 16.21 | 16.26 | 16.26 | -5.47% | 408,327 |
| Jul 29, 2025 | 16.76 | 17.26 | 16.40 | 17.20 | 17.20 | 2.50% | 458,600 |
| Jul 28, 2025 | 17.37 | 17.51 | 16.75 | 16.78 | 16.78 | -4.06% | 768,000 |
| Jul 25, 2025 | 17.67 | 17.88 | 17.29 | 17.49 | 17.49 | -1.80% | 301,428 |
| Jul 24, 2025 | 17.68 | 17.97 | 17.50 | 17.81 | 17.81 | -0.89% | 391,133 |
| Jul 23, 2025 | 17.64 | 18.12 | 17.50 | 17.97 | 17.97 | 2.16% | 690,718 |
| Jul 22, 2025 | 17.98 | 18.09 | 17.55 | 17.59 | 17.59 | -0.62% | 789,318 |
| Jul 21, 2025 | 17.35 | 18.30 | 17.35 | 17.70 | 17.70 | 4.00% | 756,209 |
| Jul 18, 2025 | 16.56 | 17.22 | 16.56 | 17.02 | 17.02 | 3.97% | 506,900 |
| Jul 17, 2025 | 16.12 | 16.52 | 15.88 | 16.37 | 16.37 | 0.43% | 295,300 |
| Jul 16, 2025 | 16.48 | 16.52 | 16.09 | 16.30 | 16.30 | -1.21% | 643,800 |
| Jul 15, 2025 | 16.80 | 16.81 | 16.15 | 16.50 | 16.50 | -1.73% | 555,800 |
| Jul 14, 2025 | 17.18 | 17.40 | 16.72 | 16.79 | 16.79 | -1.98% | 460,200 |
| Jul 11, 2025 | 17.30 | 17.38 | 16.72 | 17.13 | 17.13 | 1.36% | 641,900 |
| Jul 10, 2025 | 17.35 | 17.47 | 16.65 | 16.90 | 16.90 | -2.09% | 604,446 |
| Jul 9, 2025 | 17.28 | 17.52 | 16.80 | 17.26 | 17.26 | - | 547,206 |
| Jul 8, 2025 | 17.32 | 17.48 | 16.93 | 17.26 | 17.26 | -0.80% | 672,322 |
| Jul 7, 2025 | 17.11 | 17.41 | 16.81 | 17.40 | 17.40 | 0.29% | 501,121 |
| Jul 4, 2025 | 17.31 | 17.40 | 17.20 | 17.35 | 17.35 | -0.17% | 185,900 |
| Jul 3, 2025 | 17.11 | 17.69 | 17.10 | 17.38 | 17.38 | 0.70% | 498,137 |
| Jul 2, 2025 | 17.63 | 17.71 | 16.66 | 17.26 | 17.26 | -2.92% | 1,205,000 |
| Jun 30, 2025 | 17.36 | 17.80 | 17.13 | 17.78 | 17.78 | 3.92% | 541,600 |
| Jun 27, 2025 | 18.24 | 18.70 | 16.81 | 17.11 | 17.11 | -7.51% | 1,285,914 |
| Jun 26, 2025 | 17.77 | 18.53 | 17.67 | 18.50 | 18.50 | 4.17% | 792,400 |
| Jun 25, 2025 | 17.32 | 17.88 | 17.31 | 17.76 | 17.76 | 2.19% | 597,011 |
| Jun 24, 2025 | 17.50 | 17.79 | 16.85 | 17.38 | 17.38 | -3.61% | 934,600 |
| Jun 23, 2025 | 17.90 | 18.59 | 17.90 | 18.03 | 18.03 | 1.29% | 524,812 |
| Jun 20, 2025 | 17.72 | 18.02 | 17.38 | 17.80 | 17.80 | -0.89% | 2,389,407 |
| Jun 19, 2025 | 18.29 | 18.34 | 17.89 | 17.96 | 17.96 | -1.54% | 245,524 |
| Jun 18, 2025 | 18.44 | 18.60 | 18.14 | 18.24 | 18.24 | -1.08% | 489,900 |
| Jun 17, 2025 | 18.91 | 18.91 | 18.37 | 18.44 | 18.44 | -1.50% | 625,007 |
| Jun 16, 2025 | 19.79 | 19.79 | 18.65 | 18.72 | 18.72 | -6.21% | 1,361,900 |
| Jun 13, 2025 | 20.20 | 20.42 | 19.66 | 19.96 | 19.96 | 0.20% | 861,400 |
| Jun 12, 2025 | 18.79 | 20.09 | 18.79 | 19.92 | 19.92 | 8.38% | 1,077,700 |
| Jun 11, 2025 | 18.94 | 19.25 | 18.30 | 18.38 | 18.38 | -3.21% | 474,700 |
| Jun 10, 2025 | 19.13 | 19.36 | 18.64 | 18.99 | 18.99 | -0.84% | 651,947 |
| Jun 9, 2025 | 18.88 | 19.36 | 18.75 | 19.15 | 19.15 | 2.68% | 654,221 |
| Jun 6, 2025 | 19.65 | 19.99 | 18.18 | 18.65 | 18.65 | -7.35% | 1,969,012 |
| Jun 5, 2025 | 21.08 | 21.17 | 20.02 | 20.13 | 20.13 | -5.71% | 840,613 |
| Jun 4, 2025 | 22.30 | 22.30 | 21.32 | 21.35 | 21.35 | -2.24% | 401,627 |
| Jun 3, 2025 | 21.50 | 21.96 | 20.89 | 21.84 | 21.84 | 1.06% | 350,900 |
| Jun 2, 2025 | 20.79 | 21.95 | 20.77 | 21.61 | 21.61 | 6.30% | 609,834 |
| May 30, 2025 | 19.42 | 20.41 | 19.27 | 20.33 | 20.33 | 4.26% | 1,800,706 |
| May 29, 2025 | 20.01 | 20.46 | 19.45 | 19.50 | 19.50 | -2.99% | 407,708 |