G Mining Ventures Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.460 | 8.530 | 8.300 | 8.360 | 8.360 | 230,800 |
| 2024-08-22 | 8.820 | 8.900 | 8.390 | 8.430 | 8.430 | 271,300 |
| 2024-08-21 | 8.970 | 9.000 | 8.860 | 8.910 | 8.910 | 249,400 |
| 2024-08-20 | 9.040 | 9.050 | 8.930 | 8.980 | 8.980 | 232,100 |
| 2024-08-19 | 8.870 | 9.160 | 8.850 | 9.030 | 9.030 | 446,800 |
| 2024-08-16 | 8.790 | 8.980 | 8.720 | 8.840 | 8.840 | 410,000 |
| 2024-08-15 | 8.810 | 8.900 | 8.670 | 8.800 | 8.800 | 453,600 |
| 2024-08-14 | 8.900 | 8.950 | 8.620 | 8.860 | 8.860 | 173,100 |
| 2024-08-13 | 9.170 | 9.170 | 8.810 | 8.850 | 8.850 | 990,200 |
| 2024-08-12 | 8.750 | 9.580 | 8.710 | 9.380 | 9.380 | 465,500 |
| 2024-08-09 | 8.630 | 8.850 | 8.580 | 8.760 | 8.760 | 111,700 |
| 2024-08-08 | 8.780 | 8.820 | 8.620 | 8.700 | 8.700 | 163,800 |
| 2024-08-07 | 8.970 | 9.030 | 8.750 | 8.750 | 8.750 | 261,200 |
| 2024-08-06 | 9.350 | 9.350 | 8.920 | 8.970 | 8.970 | 145,100 |
| 2024-08-02 | 9.560 | 9.760 | 9.490 | 9.610 | 9.610 | 131,400 |
| 2024-08-01 | 9.680 | 9.760 | 9.520 | 9.640 | 9.640 | 174,900 |
| 2024-07-31 | 9.360 | 9.760 | 9.300 | 9.690 | 9.690 | 446,700 |
| 2024-07-30 | 9.150 | 9.360 | 9.150 | 9.360 | 9.360 | 148,700 |
| 2024-07-29 | 8.790 | 9.330 | 8.780 | 9.130 | 9.130 | 211,100 |
| 2024-07-26 | 8.600 | 8.820 | 8.590 | 8.760 | 8.760 | 524,800 |
| 2024-07-25 | 9.040 | 9.040 | 8.600 | 8.660 | 8.660 | 342,200 |
| 2024-07-24 | 9.410 | 9.420 | 9.100 | 9.130 | 9.130 | 214,900 |
| 2024-07-23 | 9.500 | 9.540 | 9.300 | 9.440 | 9.440 | 177,900 |
| 2024-07-22 | 9.700 | 9.850 | 9.300 | 9.500 | 9.500 | 276,500 |
| 2024-07-19 | 9.570 | 9.740 | 9.560 | 9.630 | 9.630 | 80,700 |
| 2024-07-18 | 10.040 | 10.040 | 9.250 | 9.640 | 9.640 | 133,500 |
| 2024-07-17 | 9.510 | 10.830 | 8.400 | 9.850 | 9.850 | 266,900 |
| 2024-07-16 | 2.610 | 2.620 | 2.500 | 2.510 | 10.040 | 302,550 |
| 2024-07-15 | 2.600 | 2.650 | 2.510 | 2.590 | 10.360 | 265,550 |
| 2024-07-12 | 2.600 | 2.680 | 2.540 | 2.590 | 10.360 | 310,975 |
| 2024-07-11 | 2.560 | 2.630 | 2.545 | 2.630 | 10.520 | 190,350 |
| 2024-07-10 | 2.560 | 2.560 | 2.450 | 2.500 | 10.000 | 183,725 |
| 2024-07-09 | 2.580 | 2.670 | 2.520 | 2.540 | 10.160 | 62,525 |
| 2024-07-08 | 2.440 | 2.580 | 2.400 | 2.570 | 10.280 | 116,075 |
| 2024-07-05 | 2.420 | 2.480 | 2.420 | 2.430 | 9.720 | 45,325 |
| 2024-07-04 | 2.360 | 2.450 | 2.360 | 2.430 | 9.720 | 84,825 |
| 2024-07-03 | 2.310 | 2.380 | 2.290 | 2.380 | 9.520 | 43,900 |
| 2024-07-02 | 2.320 | 2.345 | 2.220 | 2.310 | 9.240 | 101,900 |
| 2024-06-28 | 2.390 | 2.400 | 2.280 | 2.360 | 9.440 | 85,550 |
| 2024-06-27 | 2.430 | 2.450 | 2.340 | 2.360 | 9.440 | 323,450 |
| 2024-06-26 | 2.390 | 2.420 | 2.380 | 2.410 | 9.640 | 82,575 |
| 2024-06-25 | 2.400 | 2.420 | 2.380 | 2.400 | 9.600 | 14,850 |
| 2024-06-24 | 2.340 | 2.420 | 2.340 | 2.380 | 9.520 | 74,200 |
| 2024-06-21 | 2.430 | 2.430 | 2.310 | 2.350 | 9.400 | 222,975 |
| 2024-06-20 | 2.330 | 2.430 | 2.320 | 2.390 | 9.560 | 290,575 |
| 2024-06-19 | 2.360 | 2.360 | 2.320 | 2.320 | 9.280 | 82,750 |
| 2024-06-18 | 2.190 | 2.380 | 2.170 | 2.380 | 9.520 | 170,475 |
| 2024-06-17 | 2.140 | 2.200 | 2.120 | 2.190 | 8.760 | 143,375 |
| 2024-06-14 | 2.040 | 2.160 | 2.040 | 2.150 | 8.600 | 143,175 |
| 2024-06-13 | 1.960 | 2.030 | 1.930 | 2.030 | 8.120 | 95,200 |
| 2024-06-12 | 1.960 | 1.960 | 1.880 | 1.920 | 7.680 | 77,450 |
| 2024-06-11 | 1.900 | 1.960 | 1.850 | 1.960 | 7.840 | 91,975 |
| 2024-06-10 | 1.950 | 1.970 | 1.890 | 1.890 | 7.560 | 44,100 |
| 2024-06-07 | 2.000 | 2.000 | 1.890 | 1.900 | 7.600 | 79,275 |
| 2024-06-06 | 2.000 | 2.050 | 1.960 | 2.010 | 8.040 | 91,950 |
| 2024-06-05 | 2.070 | 2.080 | 1.950 | 1.980 | 7.920 | 128,025 |
| 2024-06-04 | 2.080 | 2.100 | 2.010 | 2.060 | 8.240 | 60,700 |
| 2024-06-03 | 2.130 | 2.130 | 2.040 | 2.040 | 8.160 | 79,650 |
| 2024-05-31 | 2.130 | 2.160 | 2.090 | 2.090 | 8.360 | 75,975 |
| 2024-05-30 | 2.160 | 2.160 | 2.110 | 2.150 | 8.600 | 100,600 |
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.