GMV Minerals Inc. (TSXV:GMV)
Canada
· Delayed Price · Currency is CAD 0.1750
+0.0250 (16.67%)
May 20, 2025, 3:29 PM EDT
GMV Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 50,653 |
| 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 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 106,700 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,300 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 63,600 |
| Mar 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 66,500 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Mar 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 123,638 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,300 |
| Mar 21, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 4.55% | 71,532 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -12.00% | 20,839 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 33,600 |
| Mar 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 8,500 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -12.90% | 42,138 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.12 | 0.16 | 0.16 | 10.71% | 142,500 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 40,100 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 131,820 |