G Mining Ventures Corp. (TSX:GMIN)
Canada
· Delayed Price · Currency is CAD 18.65
-1.48 (-7.35%)
Jun 6, 2025, 4:00 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 19.95 | 20.23 | 19.83 | 20.10 | 20.10 | 1.36% | 797,400 |
| May 27, 2025 | 19.86 | 20.33 | 19.80 | 19.83 | 19.83 | -2.12% | 469,700 |
| May 26, 2025 | 20.21 | 20.40 | 19.95 | 20.26 | 20.26 | 0.50% | 161,230 |
| May 23, 2025 | 19.99 | 20.39 | 19.42 | 20.16 | 20.16 | 2.86% | 412,448 |
| May 22, 2025 | 20.59 | 20.59 | 19.58 | 19.60 | 19.60 | -5.63% | 241,528 |
| May 21, 2025 | 20.08 | 21.20 | 20.08 | 20.77 | 20.77 | 5.97% | 669,240 |
| May 20, 2025 | 18.64 | 19.69 | 18.64 | 19.60 | 19.60 | 6.99% | 428,246 |
| May 16, 2025 | 18.00 | 18.42 | 17.86 | 18.32 | 18.32 | 0.22% | 408,936 |
| May 15, 2025 | 18.25 | 18.79 | 17.19 | 18.28 | 18.28 | -1.93% | 558,903 |
| May 14, 2025 | 18.75 | 18.82 | 18.34 | 18.64 | 18.64 | -2.51% | 347,826 |
| May 13, 2025 | 18.66 | 19.31 | 18.63 | 19.12 | 19.12 | 1.92% | 380,700 |
| May 12, 2025 | 19.40 | 19.43 | 18.66 | 18.76 | 18.76 | -7.36% | 513,924 |
| May 9, 2025 | 19.80 | 20.33 | 19.42 | 20.25 | 20.25 | 4.38% | 305,600 |
| May 8, 2025 | 20.65 | 20.76 | 19.39 | 19.40 | 19.40 | -6.05% | 303,500 |
| 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 |