GMV Minerals Inc. (TSXV:GMV)
Canada · Delayed Price · Currency is CAD 0.1250
0.00 (0.00%)
Jun 19, 2026, 10:48 AM EST
GMV Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 28,000 |
| Jun 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -13.79% | 175,427 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,000 |
| Jun 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 145,691 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 22,000 |
| Jun 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 21,330 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 41,700 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 384,299 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 337,676 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -15.62% | 605,382 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 346,385 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 348,640 |
| Jun 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 575,300 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 325,808 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 37,000 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 342,341 |
| May 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 502,626 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 88,400 |
| May 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 71,681 |
| May 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 83,000 |
| May 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 18,000 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 100,500 |
| May 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,100 |
| May 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 109,270 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 55,000 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 221,733 |
| May 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 48,353 |
| May 8, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 262,500 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 17,500 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 33,000 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 23,883 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 108,500 |
| May 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.76% | 54,150 |
| Apr 30, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 30,000 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 63,500 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 78,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 30,375 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 86,500 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 109,378 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 72,367 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 151,558 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 75,000 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 374,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -7.14% | 166,320 |
| Apr 15, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 404,920 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 130,257 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 38,000 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 63,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 28,000 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 114,000 |