GMV Minerals Inc. (TSXV:GMV)
Canada
· Delayed Price · Currency is CAD 0.2550
-0.0050 (-1.92%)
Jun 13, 2025, 3:14 PM EDT
GMV Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 237,969 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 99,130 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 50,303 |
| Jun 9, 2025 | 0.19 | 0.25 | 0.19 | 0.24 | 0.24 | 29.73% | 276,038 |
| Jun 6, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 5.71% | 73,500 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 80,500 |
| Jun 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,500 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 70,500 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,500 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 17,000 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,000 |
| May 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 48,527 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 191,200 |
| May 23, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 153,511 |
| May 22, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.09% | 44,424 |
| May 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 25,000 |
| May 20, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 50,700 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 127,500 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 17,000 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| May 13, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 3.57% | 35,600 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,500 |
| May 8, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 11.54% | 177,300 |
| May 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 62,000 |
| May 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 33,000 |
| May 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 8,000 |
| May 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 63,030 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 22,142 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,500 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 15,930 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 14,900 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,600 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 44,000 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,325 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | - | 55,927 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 95,505 |
| Apr 16, 2025 | 0.19 | 0.21 | 0.16 | 0.18 | 0.18 | -7.89% | 241,400 |
| Apr 15, 2025 | 0.12 | 0.20 | 0.12 | 0.19 | 0.19 | 58.33% | 244,200 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 11, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 47,448 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18,500 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 79,500 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 18,000 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 35,700 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 24,000 |