G Mining Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.91	41.98	40.75	41.55	41.55	-0.07%	461,352
Oct 22, 2026	42.52	42.80	40.20	41.58	41.58	-6.31%	956,154
Oct 21, 2026	45.11	45.35	43.30	44.38	44.38	-0.83%	525,772
Oct 20, 2026	45.39	47.11	44.58	44.75	44.75	-2.76%	410,078
Oct 19, 2026	45.69	46.58	44.53	46.02	46.02	2.20%	466,636
Oct 16, 2026	46.49	47.80	44.41	45.03	45.03	-3.74%	546,513
Oct 15, 2026	44.99	46.90	44.56	46.78	46.78	5.01%	746,509
Oct 14, 2026	46.04	46.30	43.97	44.55	44.55	-6.01%	736,910
Oct 13, 2026	48.48	48.80	46.90	47.40	47.40	-3.76%	504,767
Oct 9, 2026	48.92	49.61	47.59	49.25	49.25	3.08%	535,134
Oct 8, 2026	47.97	48.77	47.21	47.78	47.78	-1.12%	782,281
Oct 7, 2026	47.97	49.18	46.95	48.32	48.32	-2.62%	651,431
Oct 6, 2026	48.60	49.98	47.46	49.62	49.62	2.06%	730,424
Oct 5, 2026	48.13	48.67	46.86	48.62	48.62	1.02%	465,903
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