G Mining Ventures Corp. (TSX:GMIN)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.6519.9918.1818.6518.65-7.35%1,969,012
Jun 5, 202521.0821.1720.0220.1320.13-5.71%840,613
Jun 4, 202522.3022.3021.3221.3521.35-2.24%401,627
Jun 3, 202521.5021.9620.8921.8421.841.06%350,900
Jun 2, 202520.7921.9520.7721.6121.616.30%609,834
May 30, 202519.4220.4119.2720.3320.334.26%1,800,706
May 29, 202520.0120.4619.4519.5019.50-2.99%407,708
May 28, 202519.9520.2319.8320.1020.101.36%797,400
May 27, 202519.8620.3319.8019.8319.83-2.12%469,700
May 26, 202520.2120.4019.9520.2620.260.50%161,230
May 23, 202519.9920.3919.4220.1620.162.86%412,448
May 22, 202520.5920.5919.5819.6019.60-5.63%241,528
May 21, 202520.0821.2020.0820.7720.775.97%669,240
May 20, 202518.6419.6918.6419.6019.606.99%428,246
May 16, 202518.0018.4217.8618.3218.320.22%408,936
May 15, 202518.2518.7917.1918.2818.28-1.93%558,903
May 14, 202518.7518.8218.3418.6418.64-2.51%347,826
May 13, 202518.6619.3118.6319.1219.121.92%380,700
May 12, 202519.4019.4318.6618.7618.76-7.36%513,924
May 9, 202519.8020.3319.4220.2520.254.38%305,600
May 8, 202520.6520.7619.3919.4019.40-6.05%303,500
May 7, 202520.1521.0020.1420.6520.650.73%378,700
May 6, 202520.0520.6219.7420.5020.504.49%537,200
May 5, 202519.4919.6618.9219.6219.624.64%434,400
May 2, 202519.3519.4018.5218.7518.75-1.94%352,109
May 1, 202518.8119.3518.5219.1219.12-547,132
Apr 30, 202519.1119.4318.9019.1219.12-0.88%382,638
Apr 29, 202519.3519.6319.1119.2919.290.36%546,600
Apr 28, 202518.8719.3618.2619.2219.221.91%743,301
Apr 25, 202518.7319.0418.7218.8618.86-1.41%246,400
Apr 24, 202519.3019.4718.9119.1319.130.74%288,007
Apr 23, 202519.0819.4218.3818.9918.99-4.52%907,600
Apr 22, 202521.1621.3119.8619.8919.89-5.69%562,600
Apr 21, 202520.9521.1920.4321.0921.092.58%761,700
Apr 17, 202521.5021.5620.4620.5620.56-3.70%548,127
Apr 16, 202522.0022.1321.2621.3521.350.99%594,900
Apr 15, 202520.7521.2320.5621.1421.141.93%437,823
Apr 14, 202520.3020.9119.8720.7420.742.12%681,202
Apr 11, 202519.7520.8219.6020.3120.314.31%1,033,400
Apr 10, 202518.4919.6018.3919.4719.475.76%1,005,914
Apr 9, 202517.2018.4916.9018.4118.4111.10%923,321
Apr 8, 202517.2017.8116.3116.5716.57-0.78%639,300
Apr 7, 202515.7217.1115.6816.7016.702.33%756,700
Apr 4, 202517.3817.6116.2116.3216.32-8.57%1,325,710
Apr 3, 202517.4218.5317.2517.8517.85-2.62%2,368,317
Apr 2, 202518.4918.7818.2018.3318.33-1.61%1,053,700
Apr 1, 202518.9419.0018.2818.6318.63-0.75%909,500
Mar 31, 202518.9418.9418.0418.7718.770.16%818,344
Mar 28, 202518.6318.8718.1718.7418.743.25%1,203,648
Mar 27, 202517.4218.1617.0618.1518.155.71%708,600