G Mining Ventures Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.200	18.640	17.970	18.030	18.030	745,200
2025-08-06	17.590	17.985	17.520	17.970	17.970	581,200
2025-08-05	17.030	17.650	17.010	17.600	17.600	758,700
2025-08-01	16.660	16.660	16.320	16.460	16.460	467,100
2025-07-31	16.240	16.570	16.110	16.240	16.240	483,700
2025-07-30	16.900	17.070	16.210	16.260	16.260	408,300
2025-07-29	16.760	17.260	16.400	17.200	17.200	458,600
2025-07-28	17.370	17.510	16.750	16.780	16.780	768,000
2025-07-25	17.670	17.880	17.290	17.490	17.490	301,400
2025-07-24	17.680	17.970	17.500	17.810	17.810	391,100
2025-07-23	17.640	18.120	17.500	17.970	17.970	690,700
2025-07-22	17.980	18.085	17.550	17.590	17.590	789,300
2025-07-21	17.350	18.300	17.350	17.700	17.700	756,200
2025-07-18	16.560	17.220	16.560	17.020	17.020	506,900
2025-07-17	16.120	16.520	15.880	16.370	16.370	295,300
2025-07-16	16.480	16.520	16.090	16.300	16.300	643,800
2025-07-15	16.800	16.810	16.150	16.500	16.500	555,800
2025-07-14	17.180	17.400	16.720	16.790	16.790	460,200
2025-07-11	17.300	17.380	16.720	17.130	17.130	641,900
2025-07-10	17.350	17.470	16.650	16.900	16.900	604,400
2025-07-09	17.280	17.520	16.800	17.260	17.260	547,200
2025-07-08	17.320	17.480	16.930	17.260	17.260	672,300
2025-07-07	17.110	17.410	16.810	17.400	17.400	501,100
2025-07-04	17.310	17.400	17.200	17.350	17.350	185,900
2025-07-03	17.110	17.690	17.100	17.380	17.380	498,100
2025-07-02	17.630	17.710	16.660	17.260	17.260	1,205,000
2025-06-30	17.360	17.800	17.130	17.780	17.780	541,600
2025-06-27	18.240	18.700	16.810	17.110	17.110	1,285,900
2025-06-26	17.770	18.530	17.670	18.500	18.500	792,400
2025-06-25	17.320	17.880	17.305	17.760	17.760	597,000
2025-06-24	17.500	17.790	16.850	17.380	17.380	934,600
2025-06-23	17.900	18.590	17.900	18.030	18.030	524,800
2025-06-20	17.720	18.020	17.380	17.800	17.800	2,389,400
2025-06-19	18.290	18.340	17.890	17.960	17.960	245,500
2025-06-18	18.440	18.600	18.140	18.240	18.240	489,900
2025-06-17	18.910	18.910	18.370	18.440	18.440	625,000
2025-06-16	19.790	19.790	18.650	18.720	18.720	1,361,900
2025-06-13	20.200	20.420	19.660	19.960	19.960	861,400
2025-06-12	18.790	20.090	18.790	19.920	19.920	1,077,700
2025-06-11	18.940	19.250	18.300	18.380	18.380	474,700
2025-06-10	19.130	19.360	18.640	18.990	18.990	651,900
2025-06-09	18.880	19.360	18.750	19.150	19.150	654,200
2025-06-06	19.650	19.990	18.180	18.650	18.650	1,969,000
2025-06-05	21.080	21.170	20.020	20.130	20.130	840,600
2025-06-04	22.300	22.300	21.320	21.350	21.350	401,500
2025-06-03	21.500	21.960	20.890	21.840	21.840	350,900
2025-06-02	20.790	21.950	20.770	21.610	21.610	609,800
2025-05-30	19.420	20.410	19.270	20.330	20.330	1,800,700
2025-05-29	20.010	20.460	19.450	19.500	19.500	407,700
2025-05-28	19.950	20.225	19.830	20.100	20.100	797,400
2025-05-27	19.860	20.330	19.800	19.830	19.830	469,700
2025-05-26	20.210	20.400	19.945	20.260	20.260	161,200
2025-05-23	19.990	20.390	19.420	20.160	20.160	412,400
2025-05-22	20.590	20.590	19.580	19.600	19.600	241,500
2025-05-21	20.080	21.200	20.080	20.770	20.770	669,200
2025-05-20	18.640	19.690	18.640	19.600	19.600	428,200
2025-05-16	18.000	18.420	17.860	18.320	18.320	408,900
2025-05-15	18.250	18.790	17.190	18.280	18.280	558,900
2025-05-14	18.750	18.820	18.340	18.640	18.640	347,800
2025-05-13	18.660	19.310	18.630	19.120	19.120	380,700

← NewerPage 6 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.