G Mining Ventures Corp. (TSX:GMIN)
Canada · Delayed Price · Currency is CAD 21.60
-0.27 (-1.23%)
Sep 4, 2025, 1:51 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.50 | 21.87 | 21.26 | 21.65 | 21.65 | -1.01% | 312,574 |
| 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 |
| Jul 16, 2025 | 16.48 | 16.52 | 16.09 | 16.30 | 16.30 | -1.21% | 643,800 |
| Jul 15, 2025 | 16.80 | 16.81 | 16.15 | 16.50 | 16.50 | -1.73% | 555,800 |
| Jul 14, 2025 | 17.18 | 17.40 | 16.72 | 16.79 | 16.79 | -1.98% | 460,200 |
| Jul 11, 2025 | 17.30 | 17.38 | 16.72 | 17.13 | 17.13 | 1.36% | 641,900 |
| Jul 10, 2025 | 17.35 | 17.47 | 16.65 | 16.90 | 16.90 | -2.09% | 604,446 |
| Jul 9, 2025 | 17.28 | 17.52 | 16.80 | 17.26 | 17.26 | - | 547,206 |
| Jul 8, 2025 | 17.32 | 17.48 | 16.93 | 17.26 | 17.26 | -0.80% | 672,322 |
| Jul 7, 2025 | 17.11 | 17.41 | 16.81 | 17.40 | 17.40 | 0.29% | 501,121 |
| Jul 4, 2025 | 17.31 | 17.40 | 17.20 | 17.35 | 17.35 | -0.17% | 185,900 |
| Jul 3, 2025 | 17.11 | 17.69 | 17.10 | 17.38 | 17.38 | 0.70% | 498,137 |
| Jul 2, 2025 | 17.63 | 17.71 | 16.66 | 17.26 | 17.26 | -2.92% | 1,205,000 |
| Jun 30, 2025 | 17.36 | 17.80 | 17.13 | 17.78 | 17.78 | 3.92% | 541,600 |
| Jun 27, 2025 | 18.24 | 18.70 | 16.81 | 17.11 | 17.11 | -7.51% | 1,285,914 |
| Jun 26, 2025 | 17.77 | 18.53 | 17.67 | 18.50 | 18.50 | 4.17% | 792,400 |
| Jun 25, 2025 | 17.32 | 17.88 | 17.31 | 17.76 | 17.76 | 2.19% | 597,011 |
| Jun 24, 2025 | 17.50 | 17.79 | 16.85 | 17.38 | 17.38 | -3.61% | 934,600 |