G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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