G Mining Ventures Corp. (TSX:GMIN)
Canada
· Delayed Price · Currency is CAD 19.40
-1.25 (-6.05%)
May 8, 2025, 4:00 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.65 | 20.76 | 19.39 | 19.40 | 19.40 | -6.05% | 303,483 |
| May 7, 2025 | 20.15 | 21.00 | 20.14 | 20.65 | 20.65 | 0.73% | 378,700 |
| May 6, 2025 | 20.05 | 20.62 | 19.74 | 20.50 | 20.50 | 4.49% | 537,200 |
| May 5, 2025 | 19.49 | 19.66 | 18.92 | 19.62 | 19.62 | 4.64% | 434,400 |
| May 2, 2025 | 19.35 | 19.40 | 18.52 | 18.75 | 18.75 | -1.94% | 352,109 |
| May 1, 2025 | 18.81 | 19.35 | 18.52 | 19.12 | 19.12 | - | 547,132 |
| Apr 30, 2025 | 19.11 | 19.43 | 18.90 | 19.12 | 19.12 | -0.88% | 382,638 |
| Apr 29, 2025 | 19.35 | 19.63 | 19.11 | 19.29 | 19.29 | 0.36% | 546,600 |
| Apr 28, 2025 | 18.87 | 19.36 | 18.26 | 19.22 | 19.22 | 1.91% | 743,301 |
| Apr 25, 2025 | 18.73 | 19.04 | 18.72 | 18.86 | 18.86 | -1.41% | 246,400 |
| Apr 24, 2025 | 19.30 | 19.47 | 18.91 | 19.13 | 19.13 | 0.74% | 288,007 |
| Apr 23, 2025 | 19.08 | 19.42 | 18.38 | 18.99 | 18.99 | -4.52% | 907,600 |
| Apr 22, 2025 | 21.16 | 21.31 | 19.86 | 19.89 | 19.89 | -5.69% | 562,600 |
| Apr 21, 2025 | 20.95 | 21.19 | 20.43 | 21.09 | 21.09 | 2.58% | 761,700 |
| Apr 17, 2025 | 21.50 | 21.56 | 20.46 | 20.56 | 20.56 | -3.70% | 548,127 |
| Apr 16, 2025 | 22.00 | 22.13 | 21.26 | 21.35 | 21.35 | 0.99% | 594,900 |
| Apr 15, 2025 | 20.75 | 21.23 | 20.56 | 21.14 | 21.14 | 1.93% | 437,823 |
| Apr 14, 2025 | 20.30 | 20.91 | 19.87 | 20.74 | 20.74 | 2.12% | 681,202 |
| Apr 11, 2025 | 19.75 | 20.82 | 19.60 | 20.31 | 20.31 | 4.31% | 1,033,400 |
| Apr 10, 2025 | 18.49 | 19.60 | 18.39 | 19.47 | 19.47 | 5.76% | 1,005,914 |
| Apr 9, 2025 | 17.20 | 18.49 | 16.90 | 18.41 | 18.41 | 11.10% | 923,321 |
| Apr 8, 2025 | 17.20 | 17.81 | 16.31 | 16.57 | 16.57 | -0.78% | 639,300 |
| Apr 7, 2025 | 15.72 | 17.11 | 15.68 | 16.70 | 16.70 | 2.33% | 756,700 |
| Apr 4, 2025 | 17.38 | 17.61 | 16.21 | 16.32 | 16.32 | -8.57% | 1,325,710 |
| Apr 3, 2025 | 17.42 | 18.53 | 17.25 | 17.85 | 17.85 | -2.62% | 2,368,317 |
| Apr 2, 2025 | 18.49 | 18.78 | 18.20 | 18.33 | 18.33 | -1.61% | 1,053,700 |
| Apr 1, 2025 | 18.94 | 19.00 | 18.28 | 18.63 | 18.63 | -0.75% | 909,500 |
| Mar 31, 2025 | 18.94 | 18.94 | 18.04 | 18.77 | 18.77 | 0.16% | 818,344 |
| Mar 28, 2025 | 18.63 | 18.87 | 18.17 | 18.74 | 18.74 | 3.25% | 1,203,648 |
| Mar 27, 2025 | 17.42 | 18.16 | 17.06 | 18.15 | 18.15 | 5.71% | 708,600 |
| Mar 26, 2025 | 17.40 | 17.66 | 17.11 | 17.17 | 17.17 | -0.87% | 669,607 |
| Mar 25, 2025 | 17.66 | 17.75 | 17.30 | 17.32 | 17.32 | -0.86% | 799,139 |
| Mar 24, 2025 | 17.91 | 18.29 | 17.47 | 17.47 | 17.47 | -1.47% | 964,429 |
| Mar 21, 2025 | 18.46 | 18.86 | 17.48 | 17.73 | 17.73 | -5.79% | 18,723,126 |
| Mar 20, 2025 | 18.65 | 19.34 | 18.33 | 18.82 | 18.82 | -0.69% | 2,042,747 |
| Mar 19, 2025 | 18.47 | 19.00 | 17.70 | 18.95 | 18.95 | 2.93% | 1,931,400 |
| Mar 18, 2025 | 18.34 | 19.40 | 18.34 | 18.41 | 18.41 | 1.60% | 1,918,400 |
| Mar 17, 2025 | 16.56 | 18.28 | 16.56 | 18.12 | 18.12 | 8.18% | 2,293,134 |
| Mar 14, 2025 | 17.00 | 17.12 | 16.46 | 16.75 | 16.75 | 0.30% | 449,800 |
| Mar 13, 2025 | 16.39 | 17.19 | 16.39 | 16.70 | 16.70 | 2.33% | 593,400 |
| Mar 12, 2025 | 15.93 | 16.47 | 15.93 | 16.32 | 16.32 | 2.45% | 401,300 |
| Mar 11, 2025 | 15.72 | 16.23 | 15.50 | 15.93 | 15.93 | 2.84% | 592,902 |
| Mar 10, 2025 | 16.11 | 16.11 | 15.29 | 15.49 | 15.49 | -3.91% | 583,400 |
| Mar 7, 2025 | 15.83 | 16.33 | 15.83 | 16.12 | 16.12 | 2.35% | 657,200 |
| Mar 6, 2025 | 15.75 | 15.96 | 15.46 | 15.75 | 15.75 | -1.25% | 508,200 |
| Mar 5, 2025 | 15.64 | 16.08 | 15.61 | 15.95 | 15.95 | 1.53% | 411,400 |
| Mar 4, 2025 | 15.32 | 16.01 | 15.15 | 15.71 | 15.71 | 3.15% | 712,200 |
| Mar 3, 2025 | 15.99 | 16.00 | 15.20 | 15.23 | 15.23 | 0.07% | 544,235 |
| Feb 28, 2025 | 14.81 | 15.64 | 14.72 | 15.22 | 15.22 | 1.67% | 3,850,600 |
| Feb 27, 2025 | 15.58 | 15.68 | 14.95 | 14.97 | 14.97 | -4.77% | 328,712 |