GMV Minerals Inc. (TSXV:GMV)
Canada · Delayed Price · Currency is CAD 0.3550
+0.0150 (4.41%)
Sep 11, 2025, 3:59 PM EDT
GMV Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 6.25% | 646,241 |
| Sep 9, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 358,900 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 8.77% | 461,540 |
| Sep 5, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 69,000 |
| Sep 4, 2025 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -8.33% | 91,005 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 120,612 |
| Sep 2, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 25.00% | 175,400 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 13,000 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 18,617 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 46,400 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 27,200 |
| Aug 25, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.00% | 60,626 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 76,500 |
| Aug 21, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 66,737 |
| Aug 20, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.28% | 122,000 |
| Aug 19, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -10.42% | 296,945 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 67,400 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 56,500 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -6.90% | 109,000 |
| Aug 13, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 11.54% | 1,181,746 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 6.12% | 31,700 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 168,600 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 164,500 |
| Aug 7, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.92% | 126,700 |
| Aug 6, 2025 | 0.25 | 0.30 | 0.25 | 0.26 | 0.26 | -1.92% | 584,500 |
| Aug 5, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 30.00% | 611,100 |
| Aug 1, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 59,233 |
| Jul 31, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 46,700 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -19.05% | 234,100 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 33,000 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 9,000 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 14,500 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,010 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 22,600 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 108,448 |
| Jul 21, 2025 | 0.20 | 0.26 | 0.20 | 0.23 | 0.23 | 24.32% | 195,347 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -15.91% | 35,900 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,500 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 58,000 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 48,200 |
| Jul 11, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.00% | 39,040 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | - | 52,600 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 49,000 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,600 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,035 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 25,830 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | - |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 17,120 |