Skip to main content
G Mining Ventures Corp. (TSX:GMIN)
Canada flag Canada · Delayed Price · Currency is CAD
20.56
-0.79 (-3.70%)
Apr 17, 2025, 4:00 PM EDT

G Mining Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202517.4017.6617.1117.1717.17-0.87%669,607
Mar 25, 202517.6617.7517.3017.3217.32-0.86%799,139
Mar 24, 202517.9118.2917.4717.4717.47-1.47%964,429
Mar 21, 202518.4618.8617.4817.7317.73-5.79%18,723,126
Mar 20, 202518.6519.3418.3318.8218.82-0.69%2,042,747
Mar 19, 202518.4719.0017.7018.9518.952.93%1,931,400
Mar 18, 202518.3419.4018.3418.4118.411.60%1,918,400
Mar 17, 202516.5618.2816.5618.1218.128.18%2,293,134
Mar 14, 202517.0017.1216.4616.7516.750.30%449,800
Mar 13, 202516.3917.1916.3916.7016.702.33%593,400
Mar 12, 202515.9316.4715.9316.3216.322.45%401,300
Mar 11, 202515.7216.2315.5015.9315.932.84%592,902
Mar 10, 202516.1116.1115.2915.4915.49-3.91%583,400
Mar 7, 202515.8316.3315.8316.1216.122.35%657,200
Mar 6, 202515.7515.9615.4615.7515.75-1.25%508,200
Mar 5, 202515.6416.0815.6115.9515.951.53%411,400
Mar 4, 202515.3216.0115.1515.7115.713.15%712,200
Mar 3, 202515.9916.0015.2015.2315.230.07%544,235
Feb 28, 202514.8115.6414.7215.2215.221.67%3,850,600
Feb 27, 202515.5815.6814.9514.9714.97-4.77%328,712
Feb 26, 202514.6215.9914.6215.7215.726.94%548,410
Feb 25, 202514.8814.8814.1514.7014.70-1.34%385,300
Feb 24, 202515.1915.2314.8114.9014.90-1.00%293,100
Feb 21, 202515.5115.5815.0015.0515.05-2.59%756,027
Feb 20, 202515.0315.5814.9915.4515.453.00%618,841
Feb 19, 202515.4015.5114.9815.0015.00-2.72%374,805
Feb 18, 202515.2415.5815.0215.4215.422.53%312,200
Feb 14, 202515.3815.5414.8915.0415.04-2.65%383,400
Feb 13, 202515.5515.5515.1915.4515.45-0.71%428,144
Feb 12, 202515.7815.8315.4715.5615.56-1.14%850,347
Feb 11, 202515.4115.9015.4115.7415.740.83%601,022
Feb 10, 202516.0516.3215.4615.6115.61-1.01%513,211
Feb 7, 202515.7516.3915.4515.7715.771.22%1,210,900
Feb 6, 202515.5015.7615.3115.5815.580.52%636,600