G Mining Ventures Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	45.690	46.575	44.530	46.020	46.020	466,636
2026-10-16	46.490	47.800	44.410	45.030	45.030	543,546
2026-10-15	44.990	46.900	44.560	46.780	46.780	746,500
2026-10-14	46.040	46.300	43.970	44.550	44.550	736,900
2026-10-13	48.480	48.800	46.900	47.400	47.400	504,800
2026-10-09	48.920	49.610	47.590	49.250	49.250	535,100
2026-10-08	47.970	48.770	47.210	47.780	47.780	782,300
2026-10-07	47.970	49.180	46.945	48.320	48.320	651,400
2026-10-06	48.600	49.980	47.460	49.620	49.620	730,400
2026-10-05	48.130	48.665	46.860	48.620	48.620	465,900
2026-10-02	47.440	48.600	47.170	48.130	48.130	445,600
2026-10-01	48.470	48.505	46.770	47.140	47.140	506,700
2026-09-30	49.970	50.000	48.180	48.480	48.480	440,100
2026-09-29	49.160	49.490	47.930	49.390	49.390	299,900
2026-09-28	48.220	49.210	47.790	48.530	48.530	585,500
2026-09-25	50.670	51.250	50.190	50.750	50.750	354,500
2026-09-24	50.490	50.980	49.610	50.530	50.530	574,400
2026-09-23	51.390	51.720	50.450	51.260	51.260	778,100
2026-09-22	50.650	53.385	50.290	52.860	52.860	512,800
2026-09-21	52.120	52.120	50.250	50.280	50.280	387,100
2026-09-18	50.180	52.110	49.380	51.760	51.760	3,167,800
2026-09-17	50.420	51.390	49.620	49.750	49.750	524,500
2026-09-16	50.240	51.750	47.970	48.790	48.790	638,500
2026-09-15	49.660	50.000	48.430	49.090	49.090	522,700
2026-09-14	49.850	50.180	48.670	49.200	49.200	974,200
2026-09-11	52.000	54.230	51.530	52.010	52.010	487,300
2026-09-10	50.630	51.900	50.150	50.860	50.860	724,400
2026-09-09	52.950	54.260	52.130	52.400	52.400	355,400
2026-09-08	51.410	53.000	51.100	52.130	52.130	521,100
2026-09-04	51.790	52.150	51.020	51.600	51.600	503,600
2026-09-03	54.000	55.280	52.740	53.130	53.130	1,171,100
2026-09-02	50.130	52.570	50.130	52.550	52.550	1,149,200
2026-09-01	50.100	51.090	48.200	49.010	49.010	984,900
2026-08-31	52.930	52.930	50.860	52.230	52.230	890,400
2026-08-28	55.050	55.870	52.390	53.460	53.460	895,900
2026-08-27	55.500	56.660	53.540	54.880	54.880	1,624,000
2026-08-26	55.140	56.070	53.940	55.720	55.720	925,500
2026-08-25	54.470	56.580	54.110	56.330	56.330	864,300
2026-08-24	53.950	55.420	53.200	55.320	55.320	1,187,100
2026-08-21	50.400	53.760	49.900	53.540	53.540	1,782,100
2026-08-20	48.350	49.450	46.690	49.310	49.310	1,615,600
2026-08-19	48.490	50.490	47.410	48.830	48.830	1,793,900
2026-08-18	47.920	47.990	45.810	46.010	46.010	746,500
2026-08-17	50.000	50.000	48.400	48.940	48.940	787,200
2026-08-14	49.500	50.380	48.930	49.980	49.980	602,600
2026-08-13	48.520	49.690	47.100	48.880	48.880	920,000
2026-08-12	51.370	51.500	48.840	49.820	49.820	747,500
2026-08-11	50.980	51.030	49.250	50.120	50.120	1,262,510
2026-08-10	50.070	51.085	48.020	51.020	51.020	970,630
2026-08-07	50.250	52.420	49.170	50.250	50.250	1,297,500
2026-08-06	47.650	48.420	45.820	47.380	47.380	1,047,800
2026-08-05	47.700	48.460	46.690	48.250	48.250	1,343,800
2026-08-04	43.370	46.410	43.370	45.900	45.900	7,246,600
2026-07-31	42.440	43.490	41.915	42.730	42.730	1,985,000
2026-07-30	42.000	42.940	40.890	42.870	42.870	689,900
2026-07-29	41.910	42.700	39.380	40.920	40.920	1,298,500
2026-07-28	42.560	43.010	41.760	42.100	42.100	593,900
2026-07-27	43.440	43.980	41.900	43.560	43.560	408,200
2026-07-24	43.200	44.430	41.790	43.000	43.000	792,900
2026-07-23	42.550	43.340	41.270	42.760	42.760	873,400

Page 1 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.