G Mining Ventures Corp. (TSX:GMIN)
18.74
+0.59 (3.25%)
Mar 28, 2025, 4:00 PM EST
G Mining Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 18.63 | 18.87 | 18.17 | 18.74 | 18.74 | 3.25% | 1,203,648 |
Mar 27, 2025 | 17.42 | 18.16 | 17.06 | 18.15 | 18.15 | 5.71% | 708,600 |
Mar 26, 2025 | 17.40 | 17.66 | 17.11 | 17.17 | 17.17 | -0.87% | 669,607 |
Mar 25, 2025 | 17.66 | 17.75 | 17.30 | 17.32 | 17.32 | -0.86% | 799,139 |
Mar 24, 2025 | 17.91 | 18.29 | 17.47 | 17.47 | 17.47 | -1.47% | 964,429 |
Mar 21, 2025 | 18.46 | 18.86 | 17.48 | 17.73 | 17.73 | -5.79% | 18,723,126 |
Mar 20, 2025 | 18.65 | 19.34 | 18.33 | 18.82 | 18.82 | -0.69% | 2,042,747 |
Mar 19, 2025 | 18.47 | 19.00 | 17.70 | 18.95 | 18.95 | 2.93% | 1,931,400 |
Mar 18, 2025 | 18.34 | 19.40 | 18.34 | 18.41 | 18.41 | 1.60% | 1,918,400 |
Mar 17, 2025 | 16.56 | 18.28 | 16.56 | 18.12 | 18.12 | 8.18% | 2,293,134 |
Mar 14, 2025 | 17.00 | 17.12 | 16.46 | 16.75 | 16.75 | 0.30% | 449,800 |
Mar 13, 2025 | 16.39 | 17.19 | 16.39 | 16.70 | 16.70 | 2.33% | 593,400 |
Mar 12, 2025 | 15.93 | 16.47 | 15.93 | 16.32 | 16.32 | 2.45% | 401,300 |
Mar 11, 2025 | 15.72 | 16.23 | 15.50 | 15.93 | 15.93 | 2.84% | 592,902 |
Mar 10, 2025 | 16.11 | 16.11 | 15.29 | 15.49 | 15.49 | -3.91% | 583,400 |
Mar 7, 2025 | 15.83 | 16.33 | 15.83 | 16.12 | 16.12 | 2.35% | 657,200 |
Mar 6, 2025 | 15.75 | 15.96 | 15.46 | 15.75 | 15.75 | -1.25% | 508,200 |
Mar 5, 2025 | 15.64 | 16.08 | 15.61 | 15.95 | 15.95 | 1.53% | 411,400 |
Mar 4, 2025 | 15.32 | 16.01 | 15.15 | 15.71 | 15.71 | 3.15% | 712,200 |
Mar 3, 2025 | 15.99 | 16.00 | 15.20 | 15.23 | 15.23 | 0.07% | 544,235 |
Feb 28, 2025 | 14.81 | 15.64 | 14.72 | 15.22 | 15.22 | 1.67% | 3,850,600 |
Feb 27, 2025 | 15.58 | 15.68 | 14.95 | 14.97 | 14.97 | -4.77% | 328,712 |
Feb 26, 2025 | 14.62 | 15.99 | 14.62 | 15.72 | 15.72 | 6.94% | 548,410 |
Feb 25, 2025 | 14.88 | 14.88 | 14.15 | 14.70 | 14.70 | -1.34% | 385,300 |
Feb 24, 2025 | 15.19 | 15.23 | 14.81 | 14.90 | 14.90 | -1.00% | 293,100 |
Feb 21, 2025 | 15.51 | 15.58 | 15.00 | 15.05 | 15.05 | -2.59% | 756,027 |
Feb 20, 2025 | 15.03 | 15.58 | 14.99 | 15.45 | 15.45 | 3.00% | 618,841 |
Feb 19, 2025 | 15.40 | 15.51 | 14.98 | 15.00 | 15.00 | -2.72% | 374,805 |
Feb 18, 2025 | 15.24 | 15.58 | 15.02 | 15.42 | 15.42 | 2.53% | 312,200 |
Feb 14, 2025 | 15.38 | 15.54 | 14.89 | 15.04 | 15.04 | -2.65% | 383,400 |
Feb 13, 2025 | 15.55 | 15.55 | 15.19 | 15.45 | 15.45 | -0.71% | 428,144 |
Feb 12, 2025 | 15.78 | 15.83 | 15.47 | 15.56 | 15.56 | -1.14% | 850,347 |
Feb 11, 2025 | 15.41 | 15.90 | 15.41 | 15.74 | 15.74 | 0.83% | 601,022 |
Feb 10, 2025 | 16.05 | 16.32 | 15.46 | 15.61 | 15.61 | -1.01% | 513,211 |
Feb 7, 2025 | 15.75 | 16.39 | 15.45 | 15.77 | 15.77 | 1.22% | 1,210,900 |
Feb 6, 2025 | 15.50 | 15.76 | 15.31 | 15.58 | 15.58 | 0.52% | 636,600 |
Feb 5, 2025 | 15.49 | 15.90 | 15.44 | 15.50 | 15.50 | 2.65% | 556,735 |
Feb 4, 2025 | 14.89 | 15.14 | 14.66 | 15.10 | 15.10 | 3.28% | 625,406 |
Feb 3, 2025 | 14.00 | 14.73 | 13.99 | 14.62 | 14.62 | 2.67% | 589,244 |
Jan 31, 2025 | 14.08 | 14.45 | 14.01 | 14.24 | 14.24 | 1.64% | 437,002 |
Jan 30, 2025 | 13.65 | 14.08 | 13.55 | 14.01 | 14.01 | 3.62% | 399,000 |
Jan 29, 2025 | 13.38 | 13.54 | 13.29 | 13.52 | 13.52 | 1.50% | 220,700 |
Jan 28, 2025 | 13.42 | 13.56 | 13.29 | 13.32 | 13.32 | -0.52% | 506,900 |
Jan 27, 2025 | 13.27 | 13.40 | 13.00 | 13.39 | 13.39 | 0.90% | 232,200 |
Jan 24, 2025 | 13.30 | 13.50 | 13.15 | 13.27 | 13.27 | 0.53% | 275,907 |
Jan 23, 2025 | 13.15 | 13.23 | 12.98 | 13.20 | 13.20 | -0.15% | 298,835 |
Jan 22, 2025 | 13.25 | 13.35 | 13.17 | 13.22 | 13.22 | 1.15% | 263,530 |
Jan 21, 2025 | 12.91 | 13.35 | 12.91 | 13.07 | 13.07 | 1.40% | 419,000 |
Jan 20, 2025 | 12.65 | 12.91 | 12.62 | 12.89 | 12.89 | 1.58% | 64,900 |
Jan 17, 2025 | 12.60 | 12.86 | 12.41 | 12.69 | 12.69 | -0.55% | 254,632 |