G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	42.02	43.24	40.93	41.70	41.70	-2.43%	546,090
May 20, 2026	44.16	44.40	42.69	42.74	42.74	-2.11%	902,191
May 19, 2026	46.75	47.02	43.54	43.66	43.66	-8.14%	870,453
May 15, 2026	49.14	49.51	47.23	47.53	47.53	-7.64%	697,060
May 14, 2026	53.27	53.27	50.08	51.46	51.46	-2.96%	540,101
May 13, 2026	53.79	54.00	52.38	53.03	53.03	-1.56%	666,686
May 12, 2026	53.71	54.47	51.65	53.87	53.87	-1.28%	598,687
May 11, 2026	54.03	56.50	53.23	54.57	54.57	1.60%	827,266
May 8, 2026	53.00	55.30	52.78	53.71	53.71	2.07%	560,500
May 7, 2026	53.72	54.51	51.00	52.62	52.62	0.77%	828,096
May 6, 2026	48.81	52.74	48.80	52.22	52.22	12.33%	834,736
May 5, 2026	47.58	48.81	46.46	46.49	46.49	-1.09%	268,703
May 4, 2026	46.98	48.02	46.09	47.00	47.00	-0.74%	353,760
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%	688,497
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%	499,782
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