G Mining Ventures Corp. (TSX:GMIN)
Canada · Delayed Price · Currency is CAD 48.13
+0.99 (2.10%)
Oct 2, 2026, 4:00 PM EST
G Mining Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 47.44 | 48.60 | 47.17 | 48.13 | 48.13 | 2.10% | 445,553 |
| Oct 1, 2026 | 48.47 | 48.51 | 46.77 | 47.14 | 47.14 | -2.76% | 506,666 |
| Sep 30, 2026 | 49.97 | 50.00 | 48.18 | 48.48 | 48.48 | -1.84% | 440,089 |
| Sep 29, 2026 | 49.16 | 49.49 | 47.93 | 49.39 | 49.39 | 1.77% | 299,911 |
| Sep 28, 2026 | 48.22 | 49.21 | 47.79 | 48.53 | 48.53 | -4.37% | 578,182 |
| Sep 25, 2026 | 50.67 | 51.25 | 50.19 | 50.75 | 50.75 | 0.44% | 354,537 |
| Sep 24, 2026 | 50.49 | 50.98 | 49.61 | 50.53 | 50.53 | -1.42% | 574,428 |
| Sep 23, 2026 | 51.39 | 51.72 | 50.45 | 51.26 | 51.26 | -3.03% | 774,751 |
| Sep 22, 2026 | 50.65 | 53.39 | 50.29 | 52.86 | 52.86 | 5.13% | 512,828 |
| Sep 21, 2026 | 52.12 | 52.12 | 50.25 | 50.28 | 50.28 | -2.86% | 387,122 |
| Sep 18, 2026 | 50.18 | 52.11 | 49.38 | 51.76 | 51.76 | 4.04% | 3,167,755 |
| Sep 17, 2026 | 50.42 | 51.39 | 49.62 | 49.75 | 49.75 | 1.97% | 524,466 |
| Sep 16, 2026 | 50.24 | 51.75 | 47.97 | 48.79 | 48.79 | -0.61% | 638,519 |
| Sep 15, 2026 | 49.66 | 50.00 | 48.43 | 49.09 | 49.09 | -0.22% | 522,682 |
| Sep 14, 2026 | 49.85 | 50.18 | 48.67 | 49.20 | 49.20 | -5.40% | 974,176 |
| Sep 11, 2026 | 52.00 | 54.23 | 51.53 | 52.01 | 52.01 | 2.26% | 487,259 |
| Sep 10, 2026 | 50.63 | 51.90 | 50.15 | 50.86 | 50.86 | -2.94% | 713,981 |
| Sep 9, 2026 | 52.95 | 54.26 | 52.13 | 52.40 | 52.40 | 0.52% | 345,021 |
| Sep 8, 2026 | 51.41 | 53.00 | 51.10 | 52.13 | 52.13 | 1.03% | 521,102 |
| Sep 4, 2026 | 51.79 | 52.15 | 51.02 | 51.60 | 51.60 | -2.88% | 503,592 |
| Sep 3, 2026 | 54.00 | 55.28 | 52.74 | 53.13 | 53.13 | 1.10% | 1,171,100 |
| Sep 2, 2026 | 50.13 | 52.57 | 50.13 | 52.55 | 52.55 | 7.22% | 1,149,247 |
| Sep 1, 2026 | 50.10 | 51.09 | 48.20 | 49.01 | 49.01 | -6.17% | 984,911 |
| Aug 31, 2026 | 52.93 | 52.93 | 50.86 | 52.23 | 52.23 | -2.30% | 890,389 |
| Aug 28, 2026 | 55.05 | 55.87 | 52.39 | 53.46 | 53.46 | -2.59% | 895,921 |
| Aug 27, 2026 | 55.50 | 56.66 | 53.54 | 54.88 | 54.88 | -1.51% | 1,624,009 |
| Aug 26, 2026 | 55.14 | 56.07 | 53.94 | 55.72 | 55.72 | -1.08% | 925,472 |
| Aug 25, 2026 | 54.47 | 56.58 | 54.11 | 56.33 | 56.33 | 1.83% | 864,309 |
| Aug 24, 2026 | 53.95 | 55.42 | 53.20 | 55.32 | 55.32 | 3.32% | 1,187,106 |
| Aug 21, 2026 | 50.40 | 53.76 | 49.90 | 53.54 | 53.54 | 8.58% | 1,782,126 |
| Aug 20, 2026 | 48.35 | 49.45 | 46.69 | 49.31 | 49.31 | 0.98% | 1,615,587 |
| Aug 19, 2026 | 48.49 | 50.49 | 47.41 | 48.83 | 48.83 | 6.13% | 1,793,918 |
| Aug 18, 2026 | 47.92 | 47.99 | 45.81 | 46.01 | 46.01 | -5.99% | 746,515 |
| Aug 17, 2026 | 50.00 | 50.00 | 48.40 | 48.94 | 48.94 | -2.08% | 787,212 |
| Aug 14, 2026 | 49.50 | 50.38 | 48.93 | 49.98 | 49.98 | 2.25% | 602,584 |
| Aug 13, 2026 | 48.52 | 49.69 | 47.10 | 48.88 | 48.88 | -1.89% | 920,211 |
| Aug 12, 2026 | 51.37 | 51.50 | 48.84 | 49.82 | 49.82 | -0.60% | 747,461 |
| Aug 11, 2026 | 50.98 | 51.03 | 49.25 | 50.12 | 50.12 | -1.76% | 1,262,510 |
| Aug 10, 2026 | 50.07 | 51.09 | 48.02 | 51.02 | 51.02 | 1.53% | 970,630 |
| Aug 7, 2026 | 50.25 | 52.42 | 49.17 | 50.25 | 50.25 | 6.06% | 1,297,471 |
| Aug 6, 2026 | 47.65 | 48.42 | 45.82 | 47.38 | 47.38 | -1.80% | 1,047,786 |
| Aug 5, 2026 | 47.70 | 48.46 | 46.69 | 48.25 | 48.25 | 5.12% | 1,343,826 |
| Aug 4, 2026 | 43.37 | 46.41 | 43.37 | 45.90 | 45.90 | 7.42% | 7,246,638 |
| 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 |