G Mining Ventures Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	15.380	15.540	14.890	15.040	15.040	383,400
2025-02-13	15.550	15.550	15.190	15.450	15.450	428,100
2025-02-12	15.780	15.830	15.470	15.560	15.560	850,300
2025-02-11	15.410	15.900	15.410	15.740	15.740	601,000
2025-02-10	16.050	16.315	15.460	15.610	15.610	513,200
2025-02-07	15.750	16.385	15.450	15.770	15.770	1,210,900
2025-02-06	15.500	15.760	15.310	15.580	15.580	636,600
2025-02-05	15.490	15.900	15.440	15.500	15.500	556,700
2025-02-04	14.890	15.140	14.660	15.100	15.100	625,400
2025-02-03	14.000	14.730	13.990	14.620	14.620	589,200
2025-01-31	14.080	14.450	14.010	14.240	14.240	437,000
2025-01-30	13.650	14.080	13.550	14.010	14.010	399,000
2025-01-29	13.380	13.540	13.290	13.520	13.520	220,700
2025-01-28	13.420	13.555	13.290	13.320	13.320	506,900
2025-01-27	13.270	13.400	13.000	13.390	13.390	232,200
2025-01-24	13.300	13.500	13.150	13.270	13.270	275,900
2025-01-23	13.150	13.230	12.980	13.200	13.200	298,800
2025-01-22	13.250	13.350	13.170	13.220	13.220	263,500
2025-01-21	12.910	13.350	12.910	13.070	13.070	419,000
2025-01-20	12.650	12.910	12.620	12.890	12.890	64,900
2025-01-17	12.600	12.855	12.410	12.690	12.690	254,600
2025-01-16	12.540	13.050	12.480	12.760	12.760	931,900
2025-01-15	12.700	12.865	12.290	12.450	12.450	1,074,400
2025-01-14	13.000	13.170	12.610	12.630	12.630	284,400
2025-01-13	13.010	13.070	12.900	13.010	13.010	400,800
2025-01-10	13.200	13.380	13.100	13.200	13.200	638,300
2025-01-09	13.040	13.340	13.010	13.200	13.200	309,600
2025-01-08	12.500	13.030	12.500	13.000	13.000	554,200
2025-01-07	11.620	12.270	11.620	12.260	12.260	419,400
2025-01-06	11.470	11.570	11.100	11.560	11.560	207,200
2025-01-03	11.560	11.760	11.390	11.620	11.620	160,300
2025-01-02	11.050	11.620	10.940	11.560	11.560	404,800
2024-12-31	10.420	10.820	10.420	10.800	10.800	135,900
2024-12-30	10.720	10.720	10.350	10.460	10.460	112,100
2024-12-27	10.690	10.710	10.485	10.670	10.670	73,900
2024-12-24	10.610	10.740	10.550	10.610	10.610	35,400
2024-12-23	10.590	10.740	10.570	10.680	10.680	90,100
2024-12-20	10.550	10.750	10.450	10.660	10.660	366,000
2024-12-19	10.260	10.540	10.185	10.500	10.500	236,800
2024-12-18	10.660	10.680	10.240	10.330	10.330	242,900
2024-12-17	10.600	10.670	10.400	10.580	10.580	218,600
2024-12-16	10.700	10.850	10.510	10.660	10.660	214,600
2024-12-13	11.020	11.080	10.660	10.800	10.800	131,800
2024-12-12	11.300	11.400	10.970	11.050	11.050	111,900
2024-12-11	11.240	11.520	11.150	11.510	11.510	257,900
2024-12-10	11.300	11.370	11.000	11.090	11.090	181,900
2024-12-09	11.070	11.460	11.070	11.280	11.280	221,200
2024-12-06	11.030	11.150	10.860	10.980	10.980	159,900
2024-12-05	10.740	11.020	10.740	11.000	11.000	232,700
2024-12-04	10.690	10.790	10.630	10.760	10.760	175,100
2024-12-03	10.130	10.670	10.080	10.550	10.550	279,100
2024-12-02	10.520	10.650	10.250	10.300	10.300	184,100
2024-11-29	10.560	10.820	10.560	10.670	10.670	130,000
2024-11-28	10.460	10.810	10.460	10.710	10.710	108,800
2024-11-27	10.500	10.720	10.500	10.600	10.600	120,500
2024-11-26	10.250	10.610	10.250	10.520	10.520	170,200
2024-11-25	10.290	10.510	10.040	10.400	10.400	261,400
2024-11-22	10.900	10.900	10.620	10.870	10.870	152,100
2024-11-21	11.080	11.100	10.590	10.800	10.800	241,400
2024-11-20	11.210	11.210	10.910	11.110	11.110	162,500

← NewerPage 8 of 21 · 1,247 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.