G Mining Ventures Corp. (TSX:GMIN)
Canada · Delayed Price · Currency is CAD 17.02
+0.65 (3.97%)
Jul 18, 2025, 4:00 PM EDT
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 16.56 | 17.22 | 16.56 | 17.02 | 17.02 | 3.97% | 506,876 |
| Jul 17, 2025 | 16.12 | 16.52 | 15.88 | 16.37 | 16.37 | 0.43% | 295,300 |
| Jul 16, 2025 | 16.48 | 16.52 | 16.09 | 16.30 | 16.30 | -1.21% | 643,800 |
| Jul 15, 2025 | 16.80 | 16.81 | 16.15 | 16.50 | 16.50 | -1.73% | 555,800 |
| Jul 14, 2025 | 17.18 | 17.40 | 16.72 | 16.79 | 16.79 | -1.98% | 460,200 |
| Jul 11, 2025 | 17.30 | 17.38 | 16.72 | 17.13 | 17.13 | 1.36% | 641,900 |
| Jul 10, 2025 | 17.35 | 17.47 | 16.65 | 16.90 | 16.90 | -2.09% | 604,446 |
| Jul 9, 2025 | 17.28 | 17.52 | 16.80 | 17.26 | 17.26 | - | 547,206 |
| Jul 8, 2025 | 17.32 | 17.48 | 16.93 | 17.26 | 17.26 | -0.80% | 672,322 |
| Jul 7, 2025 | 17.11 | 17.41 | 16.81 | 17.40 | 17.40 | 0.29% | 501,121 |
| Jul 4, 2025 | 17.31 | 17.40 | 17.20 | 17.35 | 17.35 | -0.17% | 185,900 |
| Jul 3, 2025 | 17.11 | 17.69 | 17.10 | 17.38 | 17.38 | 0.70% | 498,137 |
| Jul 2, 2025 | 17.63 | 17.71 | 16.66 | 17.26 | 17.26 | -2.92% | 1,205,000 |
| Jun 30, 2025 | 17.36 | 17.80 | 17.13 | 17.78 | 17.78 | 3.92% | 541,600 |
| Jun 27, 2025 | 18.24 | 18.70 | 16.81 | 17.11 | 17.11 | -7.51% | 1,285,914 |
| Jun 26, 2025 | 17.77 | 18.53 | 17.67 | 18.50 | 18.50 | 4.17% | 792,400 |
| 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 |