G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	46.65	48.01	46.56	47.35	47.35	0.57%	459,637
Apr 30, 2026	48.40	48.90	46.26	47.08	47.08	0.45%	664,298
Apr 29, 2026	48.12	48.26	46.60	46.87	46.87	-4.11%	679,671
Apr 28, 2026	50.46	51.39	47.68	48.88	48.88	-5.58%	864,658
Apr 27, 2026	50.97	51.90	49.63	51.77	51.77	1.41%	529,870
Apr 24, 2026	50.32	51.94	49.83	51.05	51.05	2.49%	490,238
Apr 23, 2026	50.20	51.11	48.25	49.81	49.81	-2.24%	567,769
Apr 22, 2026	51.03	51.78	49.84	50.95	50.95	2.74%	565,151
Apr 21, 2026	55.58	56.10	49.51	49.59	49.59	-11.45%	802,835
Apr 20, 2026	55.85	56.60	54.70	56.00	56.00	-0.41%	493,561
Apr 17, 2026	56.20	58.45	55.01	56.23	56.23	1.55%	763,579
Apr 16, 2026	55.89	55.89	54.50	55.37	55.37	0.56%	714,487
Apr 15, 2026	57.17	57.18	54.07	55.06	55.06	-3.37%	952,659
Apr 14, 2026	55.97	58.21	55.22	56.98	56.98	3.47%	868,455
Apr 13, 2026	51.47	55.29	51.45	55.07	55.07	5.80%	1,095,094
Apr 10, 2026	50.74	52.05	49.00	52.05	52.05	3.27%	901,518
Apr 9, 2026	50.27	50.92	46.02	50.40	50.40	-1.39%	1,876,373
Apr 8, 2026	53.91	53.91	49.64	51.11	51.11	-0.27%	597,946
Apr 7, 2026	49.64	51.38	47.67	51.25	51.25	3.26%	489,897
Apr 6, 2026	48.80	50.78	48.80	49.63	49.63	1.43%	390,923
Apr 2, 2026	46.81	49.85	45.25	48.93	48.93	-0.73%	488,520
Apr 1, 2026	49.98	51.80	48.30	49.29	49.29	0.96%	674,189
Mar 31, 2026	44.49	48.82	44.44	48.82	48.82	13.64%	711,091
Mar 30, 2026	44.23	44.37	41.82	42.96	42.96	-	321,187
Mar 27, 2026	40.59	44.66	40.59	42.96	42.96	6.63%	686,228
Mar 26, 2026	41.74	45.30	40.26	40.29	40.29	-7.44%	793,630
Mar 25, 2026	42.55	43.85	41.88	43.53	43.53	7.03%	744,539
Mar 24, 2026	40.73	41.56	39.25	40.67	40.67	-1.60%	669,796
Mar 23, 2026	38.17	42.71	38.08	41.33	41.33	8.14%	1,480,633
Mar 20, 2026	39.50	39.82	37.19	38.22	38.22	-3.24%	4,326,401
Mar 19, 2026	39.11	39.68	36.00	39.50	39.50	-6.91%	1,133,649
Mar 18, 2026	44.80	45.11	41.90	42.43	42.43	-7.56%	994,349
Mar 17, 2026	49.10	50.44	45.70	45.90	45.90	-6.36%	663,593
Mar 16, 2026	48.24	51.50	47.94	49.02	49.02	1.62%	607,218
Mar 13, 2026	51.26	51.72	48.15	48.24	48.24	-7.39%	872,651
Mar 12, 2026	53.62	55.37	51.99	52.09	52.09	-3.25%	680,060
Mar 11, 2026	57.24	57.98	53.61	53.84	53.84	-7.30%	774,536
Mar 10, 2026	54.56	58.74	54.52	58.08	58.08	7.98%	1,120,402
Mar 9, 2026	50.97	53.81	49.05	53.79	53.79	2.61%	768,372
Mar 6, 2026	51.06	53.23	50.51	52.42	52.42	1.10%	503,703
Mar 5, 2026	52.39	52.39	49.58	51.85	51.85	-2.57%	565,198
Mar 4, 2026	52.98	55.11	52.41	53.22	53.22	2.46%	579,171
Mar 3, 2026	53.38	54.50	50.81	51.94	51.94	-8.38%	790,405
Mar 2, 2026	57.06	57.99	53.61	56.69	56.69	1.49%	666,847
Feb 27, 2026	54.64	56.59	53.38	55.86	55.86	3.37%	1,186,741
Feb 26, 2026	51.17	54.17	50.26	54.04	54.04	4.36%	456,118
Feb 25, 2026	52.50	52.50	51.10	51.78	51.78	-0.75%	426,552
Feb 24, 2026	49.50	52.47	49.29	52.17	52.17	3.04%	537,424
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