G Mining Ventures Corp. (TSX:GMIN)
Canada · Delayed Price · Currency is CAD 27.33
+0.47 (1.75%)
Sep 26, 2025, 4:00 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.90 | 27.35 | 26.44 | 27.33 | 27.33 | 1.75% | 710,854 |
| Sep 25, 2025 | 26.59 | 26.93 | 25.99 | 26.86 | 26.86 | 1.97% | 681,100 |
| Sep 24, 2025 | 27.40 | 27.75 | 26.25 | 26.34 | 26.34 | -3.52% | 1,038,400 |
| Sep 23, 2025 | 26.71 | 27.58 | 26.64 | 27.30 | 27.30 | 2.59% | 1,183,800 |
| Sep 22, 2025 | 25.77 | 26.68 | 25.77 | 26.61 | 26.61 | 5.09% | 808,019 |
| Sep 19, 2025 | 24.11 | 25.50 | 23.94 | 25.32 | 25.32 | 5.54% | 9,458,914 |
| Sep 18, 2025 | 24.06 | 24.40 | 23.22 | 23.99 | 23.99 | -1.24% | 1,110,100 |
| Sep 17, 2025 | 23.58 | 24.60 | 23.58 | 24.29 | 24.29 | 2.79% | 1,627,028 |
| Sep 16, 2025 | 24.65 | 24.91 | 23.36 | 23.63 | 23.63 | -4.53% | 1,135,900 |
| Sep 15, 2025 | 24.48 | 24.80 | 23.98 | 24.75 | 24.75 | 1.89% | 1,484,133 |
| Sep 12, 2025 | 24.00 | 24.35 | 23.90 | 24.29 | 24.29 | 2.10% | 767,000 |
| Sep 11, 2025 | 23.52 | 23.94 | 23.45 | 23.79 | 23.79 | 0.55% | 782,800 |
| Sep 10, 2025 | 22.95 | 23.79 | 22.94 | 23.66 | 23.66 | 3.36% | 1,116,700 |
| Sep 9, 2025 | 23.25 | 23.54 | 22.78 | 22.89 | 22.89 | -0.48% | 1,164,211 |
| Sep 8, 2025 | 22.51 | 23.28 | 22.51 | 23.00 | 23.00 | 4.07% | 744,000 |
| Sep 5, 2025 | 22.26 | 22.35 | 21.72 | 22.10 | 22.10 | 1.33% | 770,800 |
| Sep 4, 2025 | 21.50 | 21.87 | 21.26 | 21.81 | 21.81 | -0.27% | 1,060,700 |
| Sep 3, 2025 | 21.74 | 22.04 | 21.57 | 21.87 | 21.87 | 1.96% | 1,017,200 |
| Sep 2, 2025 | 21.22 | 21.75 | 20.78 | 21.45 | 21.45 | 4.18% | 1,077,915 |
| Aug 29, 2025 | 20.18 | 20.83 | 19.79 | 20.59 | 20.59 | 2.18% | 578,346 |
| Aug 28, 2025 | 20.46 | 20.50 | 20.09 | 20.15 | 20.15 | -1.90% | 805,931 |
| Aug 27, 2025 | 20.71 | 20.72 | 20.11 | 20.54 | 20.54 | -0.39% | 391,847 |
| Aug 26, 2025 | 21.00 | 21.15 | 20.29 | 20.62 | 20.62 | -1.58% | 976,749 |
| Aug 25, 2025 | 20.59 | 20.97 | 20.43 | 20.95 | 20.95 | 2.24% | 610,606 |
| Aug 22, 2025 | 19.95 | 20.53 | 19.69 | 20.49 | 20.49 | 2.25% | 528,700 |
| Aug 21, 2025 | 19.21 | 20.18 | 19.21 | 20.04 | 20.04 | 4.87% | 601,407 |
| Aug 20, 2025 | 17.91 | 19.13 | 17.91 | 19.11 | 19.11 | 8.21% | 744,900 |
| Aug 19, 2025 | 18.94 | 18.94 | 17.56 | 17.66 | 17.66 | -5.76% | 537,804 |
| Aug 18, 2025 | 17.59 | 18.89 | 17.51 | 18.74 | 18.74 | 7.33% | 906,200 |
| Aug 15, 2025 | 17.45 | 18.17 | 17.12 | 17.46 | 17.46 | -0.51% | 860,525 |
| Aug 14, 2025 | 17.49 | 17.90 | 17.32 | 17.55 | 17.55 | 0.86% | 762,912 |
| Aug 13, 2025 | 17.75 | 18.08 | 17.32 | 17.40 | 17.40 | -1.81% | 939,600 |
| Aug 12, 2025 | 17.68 | 17.83 | 17.62 | 17.72 | 17.72 | -0.11% | 387,635 |
| Aug 11, 2025 | 17.69 | 17.94 | 17.55 | 17.74 | 17.74 | -1.44% | 307,936 |
| Aug 8, 2025 | 18.11 | 18.20 | 17.88 | 18.00 | 18.00 | -0.17% | 391,000 |
| 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 |