G Mining Ventures Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	52.350	52.940	45.510	45.920	45.920	958,200
2026-01-28	51.090	52.760	49.670	52.350	52.350	548,100
2026-01-27	48.970	50.780	46.270	50.740	50.740	418,900
2026-01-26	51.670	52.040	48.640	48.990	48.990	703,800
2026-01-23	49.430	51.670	47.870	49.710	49.710	719,100
2026-01-22	47.090	49.370	46.810	49.060	49.060	458,900
2026-01-21	48.500	48.510	46.320	47.500	47.500	893,500
2026-01-20	44.520	47.850	42.490	47.810	47.810	888,800
2026-01-19	41.760	43.220	41.050	43.170	43.170	208,400
2026-01-16	41.020	41.165	39.840	40.930	40.930	406,300
2026-01-15	40.560	41.650	39.510	41.120	41.120	420,000
2026-01-14	39.950	41.930	39.930	41.180	41.180	464,100
2026-01-13	42.420	42.420	39.020	39.040	39.040	662,800
2026-01-12	41.990	43.150	41.740	41.990	41.990	418,700
2026-01-09	40.240	41.410	39.750	40.930	40.930	526,400
2026-01-08	40.060	40.270	38.710	39.630	39.630	602,300
2026-01-07	39.520	41.060	38.950	40.590	40.590	515,100
2026-01-06	39.640	40.150	39.050	40.000	40.000	362,000
2026-01-05	39.150	40.740	39.000	39.250	39.250	520,800
2026-01-02	42.220	42.290	37.450	38.170	38.170	484,600
2025-12-31	40.760	41.800	40.690	41.490	41.490	340,900
2025-12-30	41.880	41.880	40.590	40.880	40.880	409,900
2025-12-29	41.880	42.170	40.450	40.980	40.980	953,000
2025-12-24	43.490	43.720	42.110	42.660	42.660	114,300
2025-12-23	44.000	44.155	42.950	43.680	43.680	386,400
2025-12-22	42.790	45.050	41.670	43.650	43.650	684,100
2025-12-19	39.390	42.000	39.390	41.660	41.660	12,372,300
2025-12-18	39.580	40.510	39.160	39.590	39.590	1,178,500
2025-12-17	39.940	40.240	38.250	40.210	40.210	1,340,900
2025-12-16	39.630	40.500	39.080	39.490	39.490	1,516,000
2025-12-15	41.980	42.690	39.580	39.670	39.670	1,400,000
2025-12-12	39.750	41.090	38.910	40.390	40.390	683,500
2025-12-11	36.950	39.160	36.680	39.000	39.000	611,600
2025-12-10	34.650	37.230	34.400	36.820	36.820	463,700
2025-12-09	33.790	35.000	33.510	34.720	34.720	330,390
2025-12-08	33.680	33.980	33.170	33.680	33.680	339,270
2025-12-05	32.790	33.760	32.400	33.480	33.480	370,000
2025-12-04	31.470	32.500	31.410	32.420	32.420	205,500
2025-12-03	33.390	33.980	31.950	31.990	31.990	420,000
2025-12-02	33.290	33.790	32.240	33.390	33.390	344,000
2025-12-01	33.880	34.140	32.900	33.480	33.480	500,500
2025-11-28	31.560	33.210	31.510	33.130	33.130	367,700
2025-11-27	30.940	31.270	30.845	31.030	31.030	80,100
2025-11-26	30.000	31.090	29.750	31.080	31.080	292,900
2025-11-25	30.120	30.410	29.420	29.450	29.450	643,200
2025-11-24	28.280	30.090	28.260	30.000	30.000	678,600
2025-11-21	27.850	28.450	27.630	27.780	27.780	466,800
2025-11-20	29.660	30.410	28.180	28.200	28.200	522,500
2025-11-19	28.500	29.500	28.160	29.450	29.450	331,600
2025-11-18	28.150	28.770	27.610	27.950	27.950	374,700
2025-11-17	28.480	28.680	27.790	28.150	28.150	365,400
2025-11-14	28.310	29.160	27.680	28.680	28.680	295,100
2025-11-13	30.330	31.540	29.490	29.600	29.600	630,700
2025-11-12	28.950	29.820	28.650	29.450	29.450	344,600
2025-11-11	29.090	29.325	28.250	28.550	28.550	261,700
2025-11-10	29.500	29.500	28.510	29.010	29.010	438,700
2025-11-07	27.450	28.165	26.750	28.100	28.100	664,000
2025-11-06	27.590	28.560	27.030	27.030	27.030	356,800
2025-11-05	26.060	27.210	26.050	27.130	27.130	414,700
2025-11-04	27.640	27.680	25.430	25.450	25.450	390,500

← NewerPage 4 of 21 · 1,246 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.