G Mining Ventures Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.470	27.990	27.210	27.750	27.750	358,800
2025-10-31	27.320	27.710	27.045	27.610	27.610	446,700
2025-10-30	26.020	27.290	26.010	27.220	27.220	364,900
2025-10-29	27.110	27.110	25.910	26.040	26.040	472,800
2025-10-28	25.490	26.840	25.260	26.290	26.290	746,200
2025-10-27	26.420	26.470	25.080	26.000	26.000	1,135,300
2025-10-24	27.750	27.940	26.940	27.120	27.120	690,400
2025-10-23	29.020	29.140	27.940	28.000	28.000	511,300
2025-10-22	27.150	28.330	26.820	28.280	28.280	754,300
2025-10-21	28.600	28.650	26.810	28.320	28.320	1,289,700
2025-10-20	31.370	31.370	30.270	30.590	30.590	823,800
2025-10-17	33.240	33.330	29.170	30.610	30.610	680,400
2025-10-16	33.730	34.800	33.400	34.190	34.190	889,300
2025-10-15	32.780	33.740	32.360	33.630	33.630	856,900
2025-10-14	31.220	32.630	30.950	32.270	32.270	899,200
2025-10-10	30.700	31.300	30.400	30.700	30.700	717,200
2025-10-09	32.950	33.000	30.420	30.700	30.700	884,500
2025-10-08	32.440	33.490	32.420	32.680	32.680	873,300
2025-10-07	32.240	32.390	30.950	32.040	32.040	579,500
2025-10-06	29.940	32.050	29.550	31.950	31.950	907,500
2025-10-03	28.410	29.550	28.400	29.470	29.470	459,900
2025-10-02	28.310	28.540	27.100	28.430	28.430	556,000
2025-10-01	27.880	28.130	27.610	28.010	28.010	450,800
2025-09-30	28.000	28.440	27.350	27.650	27.650	526,500
2025-09-29	27.770	28.400	27.460	28.300	28.300	584,300
2025-09-26	26.900	27.350	26.440	27.330	27.330	710,900
2025-09-25	26.590	26.930	25.990	26.860	26.860	681,100
2025-09-24	27.400	27.750	26.250	26.340	26.340	1,038,400
2025-09-23	26.710	27.580	26.640	27.300	27.300	1,183,800
2025-09-22	25.770	26.680	25.770	26.610	26.610	808,000
2025-09-19	24.110	25.500	23.940	25.320	25.320	9,458,900
2025-09-18	24.060	24.400	23.220	23.990	23.990	1,110,100
2025-09-17	23.580	24.595	23.580	24.290	24.290	1,627,000
2025-09-16	24.650	24.910	23.360	23.630	23.630	1,135,900
2025-09-15	24.480	24.800	23.980	24.750	24.750	1,484,100
2025-09-12	24.000	24.350	23.900	24.290	24.290	767,000
2025-09-11	23.520	23.940	23.450	23.790	23.790	782,800
2025-09-10	22.950	23.790	22.940	23.660	23.660	1,116,700
2025-09-09	23.250	23.540	22.780	22.890	22.890	1,164,200
2025-09-08	22.510	23.280	22.510	23.000	23.000	744,000
2025-09-05	22.260	22.350	21.720	22.100	22.100	770,800
2025-09-04	21.500	21.870	21.260	21.810	21.810	1,060,700
2025-09-03	21.740	22.040	21.570	21.870	21.870	1,017,200
2025-09-02	21.220	21.750	20.775	21.450	21.450	1,077,900
2025-08-29	20.180	20.830	19.790	20.590	20.590	578,300
2025-08-28	20.460	20.500	20.090	20.150	20.150	805,900
2025-08-27	20.710	20.720	20.110	20.540	20.540	391,800
2025-08-26	21.000	21.150	20.285	20.620	20.620	976,700
2025-08-25	20.590	20.970	20.430	20.950	20.950	610,600
2025-08-22	19.950	20.530	19.690	20.490	20.490	528,700
2025-08-21	19.210	20.185	19.210	20.040	20.040	601,400
2025-08-20	17.910	19.130	17.910	19.110	19.110	744,900
2025-08-19	18.940	18.940	17.560	17.660	17.660	537,800
2025-08-18	17.590	18.890	17.510	18.740	18.740	906,200
2025-08-15	17.450	18.170	17.120	17.460	17.460	860,500
2025-08-14	17.490	17.900	17.320	17.550	17.550	762,900
2025-08-13	17.750	18.080	17.320	17.400	17.400	939,600
2025-08-12	17.680	17.830	17.620	17.720	17.720	387,600
2025-08-11	17.690	17.940	17.550	17.740	17.740	307,900
2025-08-08	18.110	18.200	17.880	18.000	18.000	391,000

← NewerPage 5 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.