G Mining Ventures Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	50.970	51.900	49.630	51.770	51.770	529,900
2026-04-24	50.320	51.940	49.830	51.050	51.050	499,800
2026-04-23	50.200	51.110	48.250	49.810	49.810	567,800
2026-04-22	51.030	51.780	49.840	50.950	50.950	565,200
2026-04-21	55.580	56.100	49.510	49.590	49.590	802,800
2026-04-20	55.850	56.600	54.700	56.000	56.000	493,600
2026-04-17	56.200	58.450	55.010	56.230	56.230	763,600
2026-04-16	55.890	55.890	54.500	55.370	55.370	714,500
2026-04-15	57.170	57.180	54.070	55.060	55.060	952,700
2026-04-14	55.970	58.210	55.220	56.980	56.980	868,500
2026-04-13	51.470	55.290	51.450	55.070	55.070	1,095,100
2026-04-10	50.740	52.050	49.000	52.050	52.050	901,500
2026-04-09	50.270	50.920	46.020	50.400	50.400	1,876,400
2026-04-08	53.910	53.910	49.640	51.110	51.110	597,900
2026-04-07	49.640	51.380	47.670	51.250	51.250	489,900
2026-04-06	48.800	50.780	48.800	49.630	49.630	390,900
2026-04-02	46.810	49.850	45.250	48.930	48.930	488,500
2026-04-01	49.980	51.800	48.300	49.290	49.290	674,200
2026-03-31	44.490	48.820	44.440	48.820	48.820	711,100
2026-03-30	44.230	44.370	41.820	42.960	42.960	321,200
2026-03-27	40.590	44.660	40.590	42.960	42.960	686,200
2026-03-26	41.740	45.300	40.260	40.290	40.290	793,600
2026-03-25	42.550	43.850	41.880	43.530	43.530	744,500
2026-03-24	40.730	41.560	39.250	40.670	40.670	669,800
2026-03-23	38.170	42.710	38.080	41.330	41.330	1,480,600
2026-03-20	39.500	39.820	37.190	38.220	38.220	4,326,400
2026-03-19	39.110	39.680	36.000	39.500	39.500	1,133,600
2026-03-18	44.800	45.110	41.900	42.430	42.430	994,300
2026-03-17	49.100	50.440	45.700	45.900	45.900	663,600
2026-03-16	48.240	51.500	47.940	49.020	49.020	607,200
2026-03-13	51.260	51.720	48.150	48.240	48.240	872,700
2026-03-12	53.620	55.370	51.990	52.090	52.090	680,100
2026-03-11	57.240	57.980	53.610	53.840	53.840	774,500
2026-03-10	54.560	58.740	54.520	58.080	58.080	1,120,402
2026-03-09	50.970	53.810	49.050	53.790	53.790	768,372
2026-03-06	51.060	53.230	50.510	52.420	52.420	503,700
2026-03-05	52.390	52.390	49.580	51.850	51.850	565,200
2026-03-04	52.980	55.110	52.410	53.220	53.220	590,800
2026-03-03	53.380	54.500	50.810	51.940	51.940	790,400
2026-03-02	57.060	57.990	53.610	56.690	56.690	666,800
2026-02-27	54.640	56.590	53.380	55.860	55.860	1,186,700
2026-02-26	51.170	54.170	50.255	54.040	54.040	456,100
2026-02-25	52.500	52.500	51.100	51.780	51.780	426,600
2026-02-24	49.500	52.470	49.290	52.170	52.170	537,400
2026-02-23	49.020	50.900	49.020	50.630	50.630	534,200
2026-02-20	48.780	49.970	47.340	49.190	49.190	812,600
2026-02-19	48.700	49.080	47.880	48.600	48.600	210,200
2026-02-18	48.640	50.400	48.210	48.680	48.680	470,800
2026-02-17	47.410	49.580	46.340	48.180	48.180	465,800
2026-02-13	45.520	49.570	45.010	49.320	49.320	526,800
2026-02-12	47.410	47.920	44.310	44.430	44.430	592,900
2026-02-11	48.770	49.360	46.830	47.700	47.700	507,300
2026-02-10	48.370	48.730	46.260	47.590	47.590	522,400
2026-02-09	46.820	49.110	46.580	48.710	48.710	398,300
2026-02-06	45.440	47.500	45.330	46.180	46.180	340,200
2026-02-05	44.240	45.680	43.650	44.780	44.780	633,800
2026-02-04	47.500	47.730	44.310	46.700	46.700	711,600
2026-02-03	46.060	47.410	45.080	46.280	46.280	1,042,700
2026-02-02	42.690	44.490	41.635	43.350	43.350	685,400
2026-01-30	42.870	44.800	41.640	43.170	43.170	1,243,800

← NewerPage 3 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.