G Mining Ventures Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.900	44.680	41.900	44.100	44.100	906,200
2026-07-21	39.350	41.300	38.650	41.080	41.080	396,200
2026-07-20	37.530	38.400	37.110	38.080	38.080	254,500
2026-07-17	36.990	38.680	36.460	37.560	37.560	390,000
2026-07-16	38.000	38.040	35.900	37.860	37.860	691,000
2026-07-15	40.140	40.840	37.740	38.860	38.860	581,100
2026-07-14	40.470	41.860	39.870	40.240	40.240	393,400
2026-07-13	40.940	41.200	38.470	38.770	38.770	440,300
2026-07-10	41.980	42.650	41.360	41.710	41.710	308,300
2026-07-09	40.570	43.220	40.410	42.780	42.780	549,500
2026-07-08	41.090	42.350	39.440	39.580	39.580	760,700
2026-07-07	44.180	44.470	41.430	42.170	42.170	541,400
2026-07-06	45.030	45.030	43.270	44.500	44.500	890,300
2026-07-03	44.260	45.750	43.940	45.350	45.350	202,400
2026-07-02	42.380	44.880	42.350	43.140	43.140	598,800
2026-06-30	41.140	42.030	39.600	41.530	41.530	898,900
2026-06-29	39.530	41.500	39.000	41.350	41.350	696,400
2026-06-26	38.020	40.700	38.020	40.070	40.070	752,500
2026-06-25	37.540	38.550	36.720	37.860	37.860	491,000
2026-06-24	36.310	38.175	35.840	36.820	36.820	1,329,600
2026-06-23	39.600	40.630	38.160	38.230	38.230	783,100
2026-06-22	41.730	42.910	40.960	42.300	42.300	493,800
2026-06-19	41.170	41.400	39.590	41.180	41.180	1,200,200
2026-06-18	43.390	45.200	40.600	41.610	41.610	932,500
2026-06-17	42.900	46.550	42.900	43.330	43.330	1,793,000
2026-06-16	42.810	43.720	42.020	43.280	43.280	898,600
2026-06-15	40.240	43.280	40.080	42.170	42.170	1,417,600
2026-06-12	36.120	38.210	35.810	37.200	37.200	870,600
2026-06-11	32.980	35.960	32.290	35.470	35.470	1,003,200
2026-06-10	32.930	34.410	32.460	32.760	32.760	1,268,500
2026-06-09	35.770	35.770	32.665	33.860	33.860	856,100
2026-06-08	34.590	35.870	34.220	35.270	35.270	870,300
2026-06-05	37.500	37.710	34.390	34.690	34.690	909,600
2026-06-04	38.570	38.920	37.540	37.630	37.630	1,190,700
2026-06-03	39.870	40.140	37.560	37.750	37.750	666,600
2026-06-02	40.980	40.980	38.530	40.610	40.610	810,000
2026-06-01	42.000	42.500	40.200	40.230	40.230	678,900
2026-05-29	40.820	43.170	40.110	43.160	43.160	783,500
2026-05-28	40.550	41.390	39.640	40.600	40.600	750,300
2026-05-27	42.500	42.940	40.520	40.560	40.560	600,700
2026-05-26	42.950	44.160	42.140	43.670	43.670	496,100
2026-05-25	42.110	43.970	42.100	43.700	43.700	259,600
2026-05-22	41.860	42.790	40.710	41.390	41.390	629,900
2026-05-21	42.020	43.240	40.930	41.700	41.700	546,100
2026-05-20	44.160	44.400	42.690	42.740	42.740	901,900
2026-05-19	46.750	47.020	43.540	43.660	43.660	870,500
2026-05-15	49.140	49.510	47.230	47.530	47.530	697,100
2026-05-14	53.270	53.270	50.080	51.460	51.460	540,100
2026-05-13	53.790	54.000	52.380	53.030	53.030	666,700
2026-05-12	53.710	54.470	51.650	53.870	53.870	598,700
2026-05-11	54.030	56.500	53.230	54.570	54.570	827,300
2026-05-08	53.000	55.300	52.780	53.710	53.710	560,500
2026-05-07	53.720	54.510	51.000	52.620	52.620	828,100
2026-05-06	48.810	52.740	48.800	52.220	52.220	834,700
2026-05-05	47.580	48.810	46.460	46.490	46.490	268,700
2026-05-04	46.980	48.020	46.090	47.000	47.000	353,800
2026-05-01	46.650	48.010	46.560	47.350	47.350	459,600
2026-04-30	48.400	48.900	46.260	47.080	47.080	664,300
2026-04-29	48.120	48.260	46.600	46.870	46.870	688,500
2026-04-28	50.460	51.390	47.680	48.880	48.880	864,700

← NewerPage 2 of 5 · 251 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.