G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	50.74	52.05	49.00	52.05	52.05	3.27%	901,518
Apr 9, 2026	50.27	50.92	46.02	50.40	50.40	-1.39%	1,876,373
Apr 8, 2026	53.91	53.91	49.64	51.11	51.11	-0.27%	597,946
Apr 7, 2026	49.64	51.38	47.67	51.25	51.25	3.26%	489,897
Apr 6, 2026	48.80	50.78	48.80	49.63	49.63	1.43%	390,923
Apr 2, 2026	46.81	49.85	45.25	48.93	48.93	-0.73%	488,520
Apr 1, 2026	49.98	51.80	48.30	49.29	49.29	0.96%	674,189
Mar 31, 2026	44.49	48.82	44.44	48.82	48.82	13.64%	711,091
Mar 30, 2026	44.23	44.37	41.82	42.96	42.96	-	321,187
Mar 27, 2026	40.59	44.66	40.59	42.96	42.96	6.63%	686,228
Mar 26, 2026	41.74	45.30	40.26	40.29	40.29	-7.44%	793,630
Mar 25, 2026	42.55	43.85	41.88	43.53	43.53	7.03%	744,539
Mar 24, 2026	40.73	41.56	39.25	40.67	40.67	-1.60%	669,796
Mar 23, 2026	38.17	42.71	38.08	41.33	41.33	8.14%	1,480,633
Mar 20, 2026	39.50	39.82	37.19	38.22	38.22	-3.24%	4,326,401
Mar 19, 2026	39.11	39.68	36.00	39.50	39.50	-6.91%	1,133,649
Mar 18, 2026	44.80	45.11	41.90	42.43	42.43	-7.56%	994,349
Mar 17, 2026	49.10	50.44	45.70	45.90	45.90	-6.36%	663,593
Mar 16, 2026	48.24	51.50	47.94	49.02	49.02	1.62%	607,218
Mar 13, 2026	51.26	51.72	48.15	48.24	48.24	-7.39%	872,651
Mar 12, 2026	53.62	55.37	51.99	52.09	52.09	-3.25%	680,060
Mar 11, 2026	57.24	57.98	53.61	53.84	53.84	-7.30%	774,536
Mar 10, 2026	54.56	58.74	54.52	58.08	58.08	7.98%	1,120,402
Mar 9, 2026	50.97	53.81	49.05	53.79	53.79	2.61%	768,372
Mar 6, 2026	51.06	53.23	50.51	52.42	52.42	1.10%	503,703
Mar 5, 2026	52.39	52.39	49.58	51.85	51.85	-2.57%	565,198
Mar 4, 2026	52.98	55.11	52.41	53.22	53.22	2.46%	579,171
Mar 3, 2026	53.38	54.50	50.81	51.94	51.94	-8.38%	790,405
Mar 2, 2026	57.06	57.99	53.61	56.69	56.69	1.49%	666,847
Feb 27, 2026	54.64	56.59	53.38	55.86	55.86	3.37%	1,186,741
Feb 26, 2026	51.17	54.17	50.26	54.04	54.04	4.36%	456,118
Feb 25, 2026	52.50	52.50	51.10	51.78	51.78	-0.75%	426,552
Feb 24, 2026	49.50	52.47	49.29	52.17	52.17	3.04%	537,424
Feb 23, 2026	49.02	50.90	49.02	50.63	50.63	2.93%	534,238
Feb 20, 2026	48.78	49.97	47.34	49.19	49.19	1.21%	812,557
Feb 19, 2026	48.70	49.08	47.88	48.60	48.60	-0.16%	210,220
Feb 18, 2026	48.64	50.40	48.21	48.68	48.68	1.04%	470,816
Feb 17, 2026	47.41	49.58	46.34	48.18	48.18	-2.31%	465,781
Feb 13, 2026	45.52	49.57	45.01	49.32	49.32	11.01%	526,766
Feb 12, 2026	47.41	47.92	44.31	44.43	44.43	-6.86%	592,935
Feb 11, 2026	48.77	49.36	46.83	47.70	47.70	0.23%	507,273
Feb 10, 2026	48.37	48.73	46.26	47.59	47.59	-2.30%	522,363
Feb 9, 2026	46.82	49.11	46.58	48.71	48.71	5.48%	398,302
Feb 6, 2026	45.44	47.50	45.33	46.18	46.18	3.13%	340,247
Feb 5, 2026	44.24	45.68	43.65	44.78	44.78	-4.11%	633,833
Feb 4, 2026	47.50	47.73	44.31	46.70	46.70	0.91%	711,611
Feb 3, 2026	46.06	47.41	45.08	46.28	46.28	6.76%	1,042,659
Feb 2, 2026	42.69	44.49	41.64	43.35	43.35	0.42%	685,403
Jan 30, 2026	42.87	44.80	41.64	43.17	43.17	-5.99%	1,243,798
Jan 29, 2026	52.35	52.94	45.51	45.92	45.92	-12.28%	958,155