G Mining Ventures Corp. (TSX:GMIN)
Canada
· Delayed Price · Currency is CAD 18.50
+0.74 (4.17%)
Jun 26, 2025, 4:00 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 17.77 | 18.53 | 17.67 | 18.50 | 18.50 | 4.17% | 792,381 |
| 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 |
| Jun 23, 2025 | 17.90 | 18.59 | 17.90 | 18.03 | 18.03 | 1.29% | 524,812 |
| Jun 20, 2025 | 17.72 | 18.02 | 17.38 | 17.80 | 17.80 | -0.89% | 2,389,407 |
| Jun 19, 2025 | 18.29 | 18.34 | 17.89 | 17.96 | 17.96 | -1.54% | 245,524 |
| Jun 18, 2025 | 18.44 | 18.60 | 18.14 | 18.24 | 18.24 | -1.08% | 489,900 |
| Jun 17, 2025 | 18.91 | 18.91 | 18.37 | 18.44 | 18.44 | -1.50% | 625,007 |
| Jun 16, 2025 | 19.79 | 19.79 | 18.65 | 18.72 | 18.72 | -6.21% | 1,361,900 |
| Jun 13, 2025 | 20.20 | 20.42 | 19.66 | 19.96 | 19.96 | 0.20% | 861,400 |
| Jun 12, 2025 | 18.79 | 20.09 | 18.79 | 19.92 | 19.92 | 8.38% | 1,077,700 |
| Jun 11, 2025 | 18.94 | 19.25 | 18.30 | 18.38 | 18.38 | -3.21% | 474,700 |
| Jun 10, 2025 | 19.13 | 19.36 | 18.64 | 18.99 | 18.99 | -0.84% | 651,947 |
| Jun 9, 2025 | 18.88 | 19.36 | 18.75 | 19.15 | 19.15 | 2.68% | 654,221 |
| Jun 6, 2025 | 19.65 | 19.99 | 18.18 | 18.65 | 18.65 | -7.35% | 1,969,012 |
| Jun 5, 2025 | 21.08 | 21.17 | 20.02 | 20.13 | 20.13 | -5.71% | 840,613 |
| Jun 4, 2025 | 22.30 | 22.30 | 21.32 | 21.35 | 21.35 | -2.24% | 401,627 |
| Jun 3, 2025 | 21.50 | 21.96 | 20.89 | 21.84 | 21.84 | 1.06% | 350,900 |
| Jun 2, 2025 | 20.79 | 21.95 | 20.77 | 21.61 | 21.61 | 6.30% | 609,834 |
| May 30, 2025 | 19.42 | 20.41 | 19.27 | 20.33 | 20.33 | 4.26% | 1,800,706 |
| May 29, 2025 | 20.01 | 20.46 | 19.45 | 19.50 | 19.50 | -2.99% | 407,708 |
| May 28, 2025 | 19.95 | 20.23 | 19.83 | 20.10 | 20.10 | 1.36% | 797,400 |
| May 27, 2025 | 19.86 | 20.33 | 19.80 | 19.83 | 19.83 | -2.12% | 469,700 |
| May 26, 2025 | 20.21 | 20.40 | 19.95 | 20.26 | 20.26 | 0.50% | 161,230 |
| May 23, 2025 | 19.99 | 20.39 | 19.42 | 20.16 | 20.16 | 2.86% | 412,448 |
| May 22, 2025 | 20.59 | 20.59 | 19.58 | 19.60 | 19.60 | -5.63% | 241,528 |
| May 21, 2025 | 20.08 | 21.20 | 20.08 | 20.77 | 20.77 | 5.97% | 669,240 |
| May 20, 2025 | 18.64 | 19.69 | 18.64 | 19.60 | 19.60 | 6.99% | 428,246 |
| May 16, 2025 | 18.00 | 18.42 | 17.86 | 18.32 | 18.32 | 0.22% | 408,936 |
| May 15, 2025 | 18.25 | 18.79 | 17.19 | 18.28 | 18.28 | -1.93% | 558,903 |
| May 14, 2025 | 18.75 | 18.82 | 18.34 | 18.64 | 18.64 | -2.51% | 347,826 |
| May 13, 2025 | 18.66 | 19.31 | 18.63 | 19.12 | 19.12 | 1.92% | 380,700 |
| May 12, 2025 | 19.40 | 19.43 | 18.66 | 18.76 | 18.76 | -7.36% | 513,924 |
| May 9, 2025 | 19.80 | 20.33 | 19.42 | 20.25 | 20.25 | 4.38% | 305,600 |
| May 8, 2025 | 20.65 | 20.76 | 19.39 | 19.40 | 19.40 | -6.05% | 303,500 |
| May 7, 2025 | 20.15 | 21.00 | 20.14 | 20.65 | 20.65 | 0.73% | 378,700 |
| May 6, 2025 | 20.05 | 20.62 | 19.74 | 20.50 | 20.50 | 4.49% | 537,200 |
| May 5, 2025 | 19.49 | 19.66 | 18.92 | 19.62 | 19.62 | 4.64% | 434,400 |
| May 2, 2025 | 19.35 | 19.40 | 18.52 | 18.75 | 18.75 | -1.94% | 352,109 |
| May 1, 2025 | 18.81 | 19.35 | 18.52 | 19.12 | 19.12 | - | 547,132 |
| Apr 30, 2025 | 19.11 | 19.43 | 18.90 | 19.12 | 19.12 | -0.88% | 382,638 |
| Apr 29, 2025 | 19.35 | 19.63 | 19.11 | 19.29 | 19.29 | 0.36% | 546,600 |
| Apr 28, 2025 | 18.87 | 19.36 | 18.26 | 19.22 | 19.22 | 1.91% | 743,301 |
| Apr 25, 2025 | 18.73 | 19.04 | 18.72 | 18.86 | 18.86 | -1.41% | 246,400 |
| Apr 24, 2025 | 19.30 | 19.47 | 18.91 | 19.13 | 19.13 | 0.74% | 288,007 |
| Apr 23, 2025 | 19.08 | 19.42 | 18.38 | 18.99 | 18.99 | -4.52% | 907,600 |
| Apr 22, 2025 | 21.16 | 21.31 | 19.86 | 19.89 | 19.89 | -5.69% | 562,600 |
| Apr 21, 2025 | 20.95 | 21.19 | 20.43 | 21.09 | 21.09 | 2.58% | 761,700 |
| Apr 17, 2025 | 21.50 | 21.56 | 20.46 | 20.56 | 20.56 | -3.70% | 548,127 |
| Apr 16, 2025 | 22.00 | 22.13 | 21.26 | 21.35 | 21.35 | 0.99% | 594,900 |