G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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