G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	49.02	50.90	49.02	50.63	50.63	2.93%	534,238
Feb 20, 2026	48.78	49.97	47.34	49.19	49.19	1.21%	812,557
Feb 19, 2026	48.70	49.08	47.88	48.60	48.60	-0.16%	210,220
Feb 18, 2026	48.64	50.40	48.21	48.68	48.68	1.04%	470,816
Feb 17, 2026	47.41	49.58	46.34	48.18	48.18	-2.31%	465,781
Feb 13, 2026	45.52	49.57	45.01	49.32	49.32	11.01%	526,766
Feb 12, 2026	47.41	47.92	44.31	44.43	44.43	-6.86%	592,935
Feb 11, 2026	48.77	49.36	46.83	47.70	47.70	0.23%	507,273
Feb 10, 2026	48.37	48.73	46.26	47.59	47.59	-2.30%	522,363
Feb 9, 2026	46.82	49.11	46.58	48.71	48.71	5.48%	398,302
Feb 6, 2026	45.44	47.50	45.33	46.18	46.18	3.13%	340,247
Feb 5, 2026	44.24	45.68	43.65	44.78	44.78	-4.11%	633,833
Feb 4, 2026	47.50	47.73	44.31	46.70	46.70	0.91%	711,611
Feb 3, 2026	46.06	47.41	45.08	46.28	46.28	6.76%	1,042,659
Feb 2, 2026	42.69	44.49	41.64	43.35	43.35	0.42%	685,403
Jan 30, 2026	42.87	44.80	41.64	43.17	43.17	-5.99%	1,243,798
Jan 29, 2026	52.35	52.94	45.51	45.92	45.92	-12.28%	958,155
Jan 28, 2026	51.09	52.76	49.67	52.35	52.35	3.17%	548,149
Jan 27, 2026	48.97	50.78	46.27	50.74	50.74	3.57%	418,900
Jan 26, 2026	51.67	52.04	48.64	48.99	48.99	-1.45%	703,786
Jan 23, 2026	49.43	51.67	47.87	49.71	49.71	1.32%	719,127
Jan 22, 2026	47.09	49.37	46.81	49.06	49.06	3.28%	458,850
Jan 21, 2026	48.50	48.51	46.32	47.50	47.50	-0.65%	893,451
Jan 20, 2026	44.52	47.85	42.49	47.81	47.81	10.75%	888,836
Jan 19, 2026	41.76	43.22	41.05	43.17	43.17	5.47%	208,363
Jan 16, 2026	41.02	41.17	39.84	40.93	40.93	-0.46%	406,279
Jan 15, 2026	40.56	41.65	39.51	41.12	41.12	-0.15%	419,961
Jan 14, 2026	39.95	41.93	39.93	41.18	41.18	5.48%	464,070
Jan 13, 2026	42.42	42.42	39.02	39.04	39.04	-7.03%	662,829
Jan 12, 2026	41.99	43.15	41.74	41.99	41.99	2.59%	418,738
Jan 9, 2026	40.24	41.41	39.75	40.93	40.93	3.28%	526,442
Jan 8, 2026	40.06	40.27	38.71	39.63	39.63	-2.37%	602,257
Jan 7, 2026	39.52	41.06	38.95	40.59	40.59	1.48%	515,125
Jan 6, 2026	39.64	40.15	39.05	40.00	40.00	1.91%	362,004
Jan 5, 2026	39.15	40.74	39.00	39.25	39.25	2.83%	520,794
Jan 2, 2026	42.22	42.29	37.45	38.17	38.17	-8.00%	484,583
Dec 31, 2025	40.76	41.80	40.69	41.49	41.49	1.49%	340,890
Dec 30, 2025	41.88	41.88	40.59	40.88	40.88	-0.24%	409,949
Dec 29, 2025	41.88	42.17	40.45	40.98	40.98	-3.94%	952,987
Dec 24, 2025	43.49	43.72	42.11	42.66	42.66	-2.34%	114,299
Dec 23, 2025	44.00	44.16	42.95	43.68	43.68	0.07%	386,398
Dec 22, 2025	42.79	45.05	41.67	43.65	43.65	4.78%	684,064
Dec 19, 2025	39.39	42.00	39.39	41.66	41.66	5.23%	12,372,318
Dec 18, 2025	39.58	40.51	39.16	39.59	39.59	-1.54%	1,178,530
Dec 17, 2025	39.94	40.24	38.25	40.21	40.21	1.82%	1,340,925
Dec 16, 2025	39.63	40.50	39.08	39.49	39.49	-0.45%	1,516,021
Dec 15, 2025	41.98	42.69	39.58	39.67	39.67	-1.78%	1,400,046
Dec 12, 2025	39.75	41.09	38.91	40.39	40.39	3.56%	683,512
Dec 11, 2025	36.95	39.16	36.68	39.00	39.00	5.92%	611,555
Dec 10, 2025	34.65	37.23	34.40	36.82	36.82	6.05%	463,669