G Mining Ventures Corp. (TSX:GMIN)
Canada · Delayed Price · Currency is CAD 27.12
-0.88 (-3.14%)
Oct 24, 2025, 4:00 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27.75 | 27.94 | 26.94 | 27.12 | 27.12 | -3.14% | 690,591 |
| Oct 23, 2025 | 29.02 | 29.14 | 27.94 | 28.00 | 28.00 | -0.99% | 511,325 |
| Oct 22, 2025 | 27.15 | 28.33 | 26.82 | 28.28 | 28.28 | -0.14% | 754,300 |
| Oct 21, 2025 | 28.60 | 28.65 | 26.81 | 28.32 | 28.32 | -7.42% | 1,289,728 |
| Oct 20, 2025 | 31.37 | 31.37 | 30.27 | 30.59 | 30.59 | -0.07% | 823,800 |
| Oct 17, 2025 | 33.24 | 33.33 | 29.17 | 30.61 | 30.61 | -10.47% | 680,400 |
| Oct 16, 2025 | 33.73 | 34.80 | 33.40 | 34.19 | 34.19 | 1.67% | 889,328 |
| Oct 15, 2025 | 32.78 | 33.74 | 32.36 | 33.63 | 33.63 | 4.21% | 856,929 |
| Oct 14, 2025 | 31.22 | 32.63 | 30.95 | 32.27 | 32.27 | 5.11% | 899,246 |
| Oct 10, 2025 | 30.70 | 31.30 | 30.40 | 30.70 | 30.70 | - | 717,200 |
| Oct 9, 2025 | 32.95 | 33.00 | 30.42 | 30.70 | 30.70 | -6.06% | 884,500 |
| Oct 8, 2025 | 32.44 | 33.49 | 32.42 | 32.68 | 32.68 | 2.00% | 873,341 |
| Oct 7, 2025 | 32.24 | 32.39 | 30.95 | 32.04 | 32.04 | 0.28% | 579,500 |
| Oct 6, 2025 | 29.94 | 32.05 | 29.55 | 31.95 | 31.95 | 8.42% | 907,521 |
| Oct 3, 2025 | 28.41 | 29.55 | 28.40 | 29.47 | 29.47 | 3.66% | 459,900 |
| Oct 2, 2025 | 28.31 | 28.54 | 27.10 | 28.43 | 28.43 | 1.50% | 556,000 |
| Oct 1, 2025 | 27.88 | 28.13 | 27.61 | 28.01 | 28.01 | 1.30% | 450,810 |
| Sep 30, 2025 | 28.00 | 28.44 | 27.35 | 27.65 | 27.65 | -2.30% | 526,500 |
| Sep 29, 2025 | 27.77 | 28.40 | 27.46 | 28.30 | 28.30 | 3.55% | 584,300 |
| Sep 26, 2025 | 26.90 | 27.35 | 26.44 | 27.33 | 27.33 | 1.75% | 710,900 |
| Sep 25, 2025 | 26.59 | 26.93 | 25.99 | 26.86 | 26.86 | 1.97% | 681,100 |
| Sep 24, 2025 | 27.40 | 27.75 | 26.25 | 26.34 | 26.34 | -3.52% | 1,038,400 |
| Sep 23, 2025 | 26.71 | 27.58 | 26.64 | 27.30 | 27.30 | 2.59% | 1,183,800 |
| Sep 22, 2025 | 25.77 | 26.68 | 25.77 | 26.61 | 26.61 | 5.09% | 808,019 |
| Sep 19, 2025 | 24.11 | 25.50 | 23.94 | 25.32 | 25.32 | 5.54% | 9,458,914 |
| Sep 18, 2025 | 24.06 | 24.40 | 23.22 | 23.99 | 23.99 | -1.24% | 1,110,100 |
| Sep 17, 2025 | 23.58 | 24.60 | 23.58 | 24.29 | 24.29 | 2.79% | 1,627,028 |
| Sep 16, 2025 | 24.65 | 24.91 | 23.36 | 23.63 | 23.63 | -4.53% | 1,135,900 |
| Sep 15, 2025 | 24.48 | 24.80 | 23.98 | 24.75 | 24.75 | 1.89% | 1,484,133 |
| Sep 12, 2025 | 24.00 | 24.35 | 23.90 | 24.29 | 24.29 | 2.10% | 767,000 |
| Sep 11, 2025 | 23.52 | 23.94 | 23.45 | 23.79 | 23.79 | 0.55% | 782,800 |
| Sep 10, 2025 | 22.95 | 23.79 | 22.94 | 23.66 | 23.66 | 3.36% | 1,116,700 |
| Sep 9, 2025 | 23.25 | 23.54 | 22.78 | 22.89 | 22.89 | -0.48% | 1,164,211 |
| Sep 8, 2025 | 22.51 | 23.28 | 22.51 | 23.00 | 23.00 | 4.07% | 744,000 |
| Sep 5, 2025 | 22.26 | 22.35 | 21.72 | 22.10 | 22.10 | 1.33% | 770,800 |
| Sep 4, 2025 | 21.50 | 21.87 | 21.26 | 21.81 | 21.81 | -0.27% | 1,060,700 |
| 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 |