G Mining Ventures Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.190 | 2.190 | 2.110 | 2.140 | 8.560 | 79,375 |
| 2024-05-28 | 2.070 | 2.190 | 2.070 | 2.180 | 8.720 | 221,925 |
| 2024-05-27 | 2.110 | 2.140 | 2.060 | 2.060 | 8.240 | 60,825 |
| 2024-05-24 | 2.140 | 2.140 | 2.060 | 2.100 | 8.400 | 97,675 |
| 2024-05-23 | 2.200 | 2.200 | 2.110 | 2.140 | 8.560 | 81,800 |
| 2024-05-22 | 2.270 | 2.280 | 2.160 | 2.200 | 8.800 | 209,375 |
| 2024-05-21 | 2.210 | 2.340 | 2.200 | 2.270 | 9.080 | 202,725 |
| 2024-05-17 | 2.120 | 2.200 | 2.100 | 2.170 | 8.680 | 78,125 |
| 2024-05-16 | 2.090 | 2.140 | 2.080 | 2.090 | 8.360 | 54,650 |
| 2024-05-15 | 2.150 | 2.160 | 2.050 | 2.060 | 8.240 | 112,500 |
| 2024-05-14 | 2.150 | 2.190 | 2.090 | 2.160 | 8.640 | 100,175 |
| 2024-05-13 | 2.210 | 2.230 | 2.130 | 2.130 | 8.520 | 57,300 |
| 2024-05-10 | 2.260 | 2.270 | 2.140 | 2.230 | 8.920 | 128,200 |
| 2024-05-09 | 2.130 | 2.200 | 2.120 | 2.200 | 8.800 | 112,975 |
| 2024-05-08 | 2.130 | 2.135 | 2.090 | 2.110 | 8.440 | 69,925 |
| 2024-05-07 | 2.120 | 2.150 | 2.100 | 2.120 | 8.480 | 52,875 |
| 2024-05-06 | 2.130 | 2.150 | 2.100 | 2.100 | 8.400 | 45,025 |
| 2024-05-03 | 2.120 | 2.130 | 2.080 | 2.100 | 8.400 | 41,650 |
| 2024-05-02 | 2.130 | 2.140 | 2.090 | 2.100 | 8.400 | 43,625 |
| 2024-05-01 | 2.120 | 2.150 | 2.100 | 2.120 | 8.480 | 16,625 |
| 2024-04-30 | 2.140 | 2.150 | 2.090 | 2.100 | 8.400 | 168,975 |
| 2024-04-29 | 2.180 | 2.180 | 2.120 | 2.130 | 8.520 | 88,375 |
| 2024-04-26 | 2.150 | 2.150 | 2.110 | 2.140 | 8.560 | 134,550 |
| 2024-04-25 | 2.130 | 2.150 | 2.100 | 2.120 | 8.480 | 75,775 |
| 2024-04-24 | 2.180 | 2.190 | 2.090 | 2.110 | 8.440 | 121,400 |
| 2024-04-23 | 2.130 | 2.250 | 2.080 | 2.150 | 8.600 | 294,850 |
| 2024-04-22 | 2.130 | 2.150 | 1.870 | 2.040 | 8.160 | 719,300 |
| 2024-04-19 | 2.250 | 2.300 | 2.245 | 2.270 | 9.080 | 154,900 |
| 2024-04-18 | 2.300 | 2.310 | 2.250 | 2.270 | 9.080 | 87,500 |
| 2024-04-17 | 2.290 | 2.330 | 2.280 | 2.300 | 9.200 | 91,375 |
| 2024-04-16 | 2.280 | 2.305 | 2.260 | 2.290 | 9.160 | 113,050 |
| 2024-04-15 | 2.330 | 2.330 | 2.250 | 2.300 | 9.200 | 99,375 |
| 2024-04-12 | 2.260 | 2.330 | 2.220 | 2.330 | 9.320 | 109,575 |
| 2024-04-11 | 2.180 | 2.245 | 2.150 | 2.240 | 8.960 | 25,425 |
| 2024-04-10 | 2.320 | 2.320 | 2.130 | 2.180 | 8.720 | 56,450 |
| 2024-04-09 | 2.250 | 2.340 | 2.200 | 2.340 | 9.360 | 222,750 |
| 2024-04-08 | 2.300 | 2.330 | 2.220 | 2.230 | 8.920 | 112,950 |
| 2024-04-05 | 2.240 | 2.260 | 2.160 | 2.230 | 8.920 | 57,075 |
| 2024-04-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 765,601 |
| 2024-04-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 922,766 |
| 2024-04-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 1,131,935 |
| 2024-04-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 51,770 |
| 2024-03-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 141,340 |
| 2024-03-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 191,942 |
| 2024-03-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 141,277 |
| 2024-03-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 289,455 |
| 2024-03-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 453,003 |
| 2024-03-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 291,360 |
| 2024-03-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 412,891 |
| 2024-03-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 295,618 |
| 2024-03-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 80,826 |
| 2024-03-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 239,588 |
| 2024-03-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 174,683 |
| 2024-03-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 369,306 |
| 2024-03-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 507,736 |
| 2024-03-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 190,038 |
| 2024-03-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 321,425 |
| 2024-03-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 80,585 |
| 2024-03-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 424,149 |
| 2024-03-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 480,699 |
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.