G Mining Ventures Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.400	19.430	18.660	18.760	18.760	513,900
2025-05-09	19.800	20.330	19.420	20.250	20.250	305,600
2025-05-08	20.650	20.760	19.390	19.400	19.400	303,500
2025-05-07	20.150	21.000	20.140	20.650	20.650	378,700
2025-05-06	20.050	20.620	19.740	20.500	20.500	537,200
2025-05-05	19.490	19.660	18.920	19.620	19.620	434,400
2025-05-02	19.350	19.400	18.520	18.750	18.750	352,100
2025-05-01	18.810	19.350	18.520	19.120	19.120	547,100
2025-04-30	19.110	19.435	18.900	19.120	19.120	382,600
2025-04-29	19.350	19.630	19.110	19.290	19.290	546,600
2025-04-28	18.870	19.360	18.260	19.220	19.220	743,300
2025-04-25	18.730	19.040	18.720	18.860	18.860	246,400
2025-04-24	19.300	19.465	18.910	19.130	19.130	288,000
2025-04-23	19.080	19.420	18.380	18.990	18.990	907,600
2025-04-22	21.160	21.310	19.860	19.890	19.890	562,600
2025-04-21	20.950	21.190	20.430	21.090	21.090	761,700
2025-04-17	21.500	21.560	20.460	20.560	20.560	548,100
2025-04-16	22.000	22.130	21.260	21.350	21.350	594,900
2025-04-15	20.750	21.230	20.560	21.140	21.140	437,800
2025-04-14	20.300	20.910	19.870	20.740	20.740	681,200
2025-04-11	19.750	20.820	19.600	20.310	20.310	1,033,400
2025-04-10	18.490	19.600	18.390	19.470	19.470	1,005,900
2025-04-09	17.200	18.490	16.900	18.410	18.410	923,000
2025-04-08	17.200	17.810	16.310	16.570	16.570	639,300
2025-04-07	15.720	17.110	15.680	16.700	16.700	756,700
2025-04-04	17.380	17.610	16.210	16.320	16.320	1,325,700
2025-04-03	17.420	18.530	17.250	17.850	17.850	2,368,300
2025-04-02	18.490	18.780	18.200	18.330	18.330	1,053,700
2025-04-01	18.940	19.000	18.280	18.630	18.630	909,500
2025-03-31	18.940	18.940	18.040	18.770	18.770	818,300
2025-03-28	18.630	18.870	18.170	18.740	18.740	1,203,600
2025-03-27	17.420	18.160	17.060	18.150	18.150	708,600
2025-03-26	17.400	17.660	17.110	17.170	17.170	669,600
2025-03-25	17.660	17.750	17.300	17.320	17.320	799,100
2025-03-24	17.910	18.290	17.470	17.470	17.470	964,400
2025-03-21	18.460	18.865	17.480	17.730	17.730	18,723,100
2025-03-20	18.650	19.340	18.330	18.820	18.820	2,042,700
2025-03-19	18.470	19.000	17.700	18.950	18.950	1,931,400
2025-03-18	18.340	19.400	18.340	18.410	18.410	1,918,400
2025-03-17	16.560	18.280	16.560	18.120	18.120	2,293,100
2025-03-14	17.000	17.120	16.460	16.750	16.750	449,800
2025-03-13	16.390	17.190	16.390	16.700	16.700	593,400
2025-03-12	15.930	16.470	15.930	16.320	16.320	401,300
2025-03-11	15.720	16.230	15.500	15.930	15.930	592,900
2025-03-10	16.110	16.110	15.290	15.490	15.490	583,400
2025-03-07	15.830	16.330	15.830	16.120	16.120	657,200
2025-03-06	15.750	15.960	15.460	15.750	15.750	508,200
2025-03-05	15.640	16.080	15.610	15.950	15.950	411,400
2025-03-04	15.320	16.010	15.150	15.710	15.710	712,200
2025-03-03	15.990	16.000	15.200	15.230	15.230	544,200
2025-02-28	14.810	15.640	14.720	15.220	15.220	3,850,600
2025-02-27	15.580	15.680	14.950	14.970	14.970	328,700
2025-02-26	14.620	15.990	14.620	15.720	15.720	548,400
2025-02-25	14.880	14.880	14.150	14.700	14.700	385,300
2025-02-24	15.190	15.230	14.810	14.900	14.900	293,100
2025-02-21	15.510	15.580	15.000	15.050	15.050	756,000
2025-02-20	15.030	15.580	14.990	15.450	15.450	618,800
2025-02-19	15.400	15.510	14.980	15.000	15.000	374,800
2025-02-18	15.240	15.580	15.020	15.420	15.420	312,200
2025-02-14	15.380	15.540	14.890	15.040	15.040	383,400

← NewerPage 7 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.