G Mining Ventures Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 10.930 | 11.140 | 10.780 | 11.050 | 11.050 | 257,600 |
| 2024-11-18 | 10.650 | 11.000 | 10.640 | 10.780 | 10.780 | 281,600 |
| 2024-11-15 | 10.710 | 11.060 | 10.500 | 10.590 | 10.590 | 215,000 |
| 2024-11-14 | 10.110 | 10.520 | 10.110 | 10.460 | 10.460 | 252,200 |
| 2024-11-13 | 10.400 | 10.650 | 10.240 | 10.270 | 10.270 | 250,200 |
| 2024-11-12 | 10.000 | 10.400 | 10.000 | 10.210 | 10.210 | 273,000 |
| 2024-11-11 | 11.230 | 11.240 | 10.140 | 10.530 | 10.530 | 520,700 |
| 2024-11-08 | 11.480 | 11.600 | 11.320 | 11.440 | 11.440 | 113,900 |
| 2024-11-07 | 11.660 | 11.660 | 11.430 | 11.570 | 11.570 | 259,000 |
| 2024-11-06 | 11.000 | 11.750 | 11.000 | 11.660 | 11.660 | 440,500 |
| 2024-11-05 | 11.930 | 11.950 | 11.700 | 11.750 | 11.750 | 87,700 |
| 2024-11-04 | 12.050 | 12.130 | 11.730 | 11.830 | 11.830 | 131,000 |
| 2024-11-01 | 11.920 | 12.370 | 11.900 | 12.050 | 12.050 | 325,300 |
| 2024-10-31 | 12.170 | 12.180 | 11.730 | 11.890 | 11.890 | 226,100 |
| 2024-10-30 | 12.400 | 12.400 | 12.180 | 12.290 | 12.290 | 176,100 |
| 2024-10-29 | 12.630 | 12.630 | 12.140 | 12.370 | 12.370 | 286,500 |
| 2024-10-28 | 12.690 | 12.730 | 12.380 | 12.560 | 12.560 | 380,900 |
| 2024-10-25 | 12.350 | 12.730 | 12.230 | 12.670 | 12.670 | 402,200 |
| 2024-10-24 | 12.380 | 12.490 | 12.080 | 12.230 | 12.230 | 218,339 |
| 2024-10-23 | 12.240 | 12.240 | 11.900 | 12.200 | 12.200 | 344,700 |
| 2024-10-22 | 12.110 | 12.440 | 11.840 | 12.250 | 12.250 | 671,877 |
| 2024-10-21 | 11.440 | 12.260 | 11.390 | 12.030 | 12.030 | 721,968 |
| 2024-10-18 | 10.740 | 11.250 | 10.680 | 11.240 | 11.240 | 374,900 |
| 2024-10-17 | 10.000 | 10.740 | 9.950 | 10.670 | 10.670 | 300,300 |
| 2024-10-16 | 9.910 | 10.180 | 9.900 | 10.020 | 10.020 | 136,900 |
| 2024-10-15 | 9.920 | 9.920 | 9.670 | 9.850 | 9.850 | 259,800 |
| 2024-10-11 | 9.400 | 9.910 | 9.380 | 9.910 | 9.910 | 272,300 |
| 2024-10-10 | 9.070 | 9.360 | 9.020 | 9.340 | 9.340 | 208,700 |
| 2024-10-09 | 9.210 | 9.210 | 8.920 | 8.980 | 8.980 | 173,300 |
| 2024-10-08 | 9.220 | 9.340 | 9.200 | 9.200 | 9.200 | 149,400 |
| 2024-10-07 | 9.340 | 9.350 | 9.220 | 9.230 | 9.230 | 191,900 |
| 2024-10-04 | 9.200 | 9.410 | 9.200 | 9.320 | 9.320 | 212,300 |
| 2024-10-03 | 9.380 | 9.380 | 9.090 | 9.190 | 9.190 | 261,600 |
| 2024-10-02 | 9.450 | 9.450 | 9.290 | 9.380 | 9.380 | 311,800 |
| 2024-10-01 | 9.420 | 9.500 | 9.350 | 9.380 | 9.380 | 88,600 |
| 2024-09-30 | 9.350 | 9.440 | 9.260 | 9.380 | 9.380 | 129,600 |
| 2024-09-27 | 9.910 | 9.910 | 9.430 | 9.450 | 9.450 | 320,200 |
| 2024-09-26 | 10.100 | 10.100 | 9.870 | 10.000 | 10.000 | 750,900 |
| 2024-09-25 | 10.200 | 10.210 | 9.930 | 10.050 | 10.050 | 637,100 |
| 2024-09-24 | 10.190 | 10.250 | 9.920 | 10.100 | 10.100 | 505,700 |
| 2024-09-23 | 9.700 | 10.360 | 9.600 | 10.090 | 10.090 | 682,100 |
| 2024-09-20 | 9.360 | 9.700 | 9.360 | 9.650 | 9.650 | 848,000 |
| 2024-09-19 | 9.400 | 9.460 | 9.250 | 9.300 | 9.300 | 364,100 |
| 2024-09-18 | 9.670 | 9.670 | 9.210 | 9.250 | 9.250 | 354,900 |
| 2024-09-17 | 9.740 | 9.850 | 9.370 | 9.690 | 9.690 | 379,600 |
| 2024-09-16 | 9.870 | 9.880 | 9.490 | 9.780 | 9.780 | 316,900 |
| 2024-09-13 | 9.420 | 10.100 | 9.350 | 9.850 | 9.850 | 347,500 |
| 2024-09-12 | 8.700 | 9.360 | 8.650 | 9.300 | 9.300 | 880,300 |
| 2024-09-11 | 8.650 | 8.760 | 8.570 | 8.590 | 8.590 | 265,700 |
| 2024-09-10 | 8.830 | 8.830 | 8.580 | 8.660 | 8.660 | 665,656 |
| 2024-09-09 | 7.950 | 8.850 | 7.950 | 8.810 | 8.810 | 568,034 |
| 2024-09-06 | 8.070 | 8.230 | 7.890 | 7.900 | 7.900 | 175,600 |
| 2024-09-05 | 8.260 | 8.480 | 8.020 | 8.100 | 8.100 | 236,000 |
| 2024-09-04 | 8.310 | 8.370 | 8.190 | 8.290 | 8.290 | 146,600 |
| 2024-09-03 | 8.500 | 8.550 | 8.120 | 8.320 | 8.320 | 233,100 |
| 2024-08-30 | 8.650 | 8.800 | 8.480 | 8.570 | 8.570 | 94,900 |
| 2024-08-29 | 8.450 | 8.760 | 8.410 | 8.700 | 8.700 | 533,900 |
| 2024-08-28 | 8.420 | 8.440 | 8.320 | 8.380 | 8.380 | 224,600 |
| 2024-08-27 | 8.400 | 8.450 | 8.150 | 8.430 | 8.430 | 146,600 |
| 2024-08-26 | 8.380 | 8.420 | 8.370 | 8.390 | 8.390 | 126,900 |
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.