G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.44	43.49	41.92	42.73	42.73	-0.33%	1,985,048
Jul 30, 2026	42.00	42.94	40.89	42.87	42.87	4.77%	689,906
Jul 29, 2026	41.91	42.70	39.38	40.92	40.92	-2.80%	1,298,494
Jul 28, 2026	42.56	43.01	41.76	42.10	42.10	-3.35%	593,898
Jul 27, 2026	43.44	43.98	41.90	43.56	43.56	1.30%	408,192
Jul 24, 2026	43.20	44.43	41.79	43.00	43.00	0.56%	792,884
Jul 23, 2026	42.55	43.34	41.27	42.76	42.76	-3.04%	873,394
Jul 22, 2026	41.90	44.68	41.90	44.10	44.10	7.35%	906,190
Jul 21, 2026	39.35	41.30	38.65	41.08	41.08	7.88%	396,173
Jul 20, 2026	37.53	38.40	37.11	38.08	38.08	1.38%	254,502
Jul 17, 2026	36.99	38.68	36.46	37.56	37.56	-0.79%	389,965
Jul 16, 2026	38.00	38.04	35.90	37.86	37.86	-2.57%	690,954
Jul 15, 2026	40.14	40.84	37.74	38.86	38.86	-3.43%	581,054
Jul 14, 2026	40.47	41.86	39.87	40.24	40.24	3.79%	393,371
Jul 13, 2026	40.94	41.20	38.47	38.77	38.77	-7.05%	440,292
Jul 10, 2026	41.98	42.65	41.36	41.71	41.71	-2.50%	308,332
Jul 9, 2026	40.57	43.22	40.41	42.78	42.78	8.08%	549,539
Jul 8, 2026	41.09	42.35	39.44	39.58	39.58	-6.14%	760,662
Jul 7, 2026	44.18	44.47	41.43	42.17	42.17	-5.24%	541,380
Jul 6, 2026	45.03	45.03	43.27	44.50	44.50	-1.87%	890,282
Jul 3, 2026	44.26	45.75	43.94	45.35	45.35	5.12%	202,441
Jul 2, 2026	42.38	44.88	42.35	43.14	43.14	3.88%	598,754
Jun 30, 2026	41.14	42.03	39.60	41.53	41.53	0.44%	898,871
Jun 29, 2026	39.53	41.50	39.00	41.35	41.35	3.19%	696,369
Jun 26, 2026	38.02	40.70	38.02	40.07	40.07	5.84%	752,487
Jun 25, 2026	37.54	38.55	36.72	37.86	37.86	2.82%	490,985
Jun 24, 2026	36.31	38.18	35.84	36.82	36.82	-3.69%	1,329,584
Jun 23, 2026	39.60	40.63	38.16	38.23	38.23	-9.62%	783,105
Jun 22, 2026	41.73	42.91	40.96	42.30	42.30	2.72%	493,829
Jun 19, 2026	41.17	41.40	39.59	41.18	41.18	-1.03%	1,200,221
Jun 18, 2026	43.39	45.20	40.60	41.61	41.61	-3.97%	932,537
Jun 17, 2026	42.90	46.55	42.90	43.33	43.33	0.12%	1,792,989
Jun 16, 2026	42.81	43.72	42.02	43.28	43.28	2.63%	898,609
Jun 15, 2026	40.24	43.28	40.08	42.17	42.17	13.36%	1,417,585
Jun 12, 2026	36.12	38.21	35.81	37.20	37.20	4.88%	870,647
Jun 11, 2026	32.98	35.96	32.29	35.47	35.47	8.27%	1,003,227
Jun 10, 2026	32.93	34.41	32.46	32.76	32.76	-3.25%	1,268,491
Jun 9, 2026	35.77	35.77	32.67	33.86	33.86	-4.00%	856,054
Jun 8, 2026	34.59	35.87	34.22	35.27	35.27	1.67%	870,298
Jun 5, 2026	37.50	37.71	34.39	34.69	34.69	-7.81%	909,551
Jun 4, 2026	38.57	38.92	37.54	37.63	37.63	-0.32%	1,190,698
Jun 3, 2026	39.87	40.14	37.56	37.75	37.75	-7.04%	666,609
Jun 2, 2026	40.98	40.98	38.53	40.61	40.61	0.94%	809,976
Jun 1, 2026	42.00	42.50	40.20	40.23	40.23	-6.79%	678,920
May 29, 2026	40.82	43.17	40.11	43.16	43.16	6.31%	778,995
May 28, 2026	40.55	41.39	39.64	40.60	40.60	0.10%	750,323
May 27, 2026	42.50	42.94	40.52	40.56	40.56	-7.12%	600,727
May 26, 2026	42.95	44.16	42.14	43.67	43.67	-0.07%	496,117
May 25, 2026	42.11	43.97	42.10	43.70	43.70	5.58%	259,630
May 22, 2026	41.86	42.79	40.71	41.39	41.39	-0.74%	629,885