G Mining Ventures Corp GMIN
TSX · Canada · Non-Energy Minerals
CAD 47.18-1.30 (-2.68%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 46.78 | -3.52% | CAD 48.47 | CAD 48.51 | CAD 46.77 | 279.84K |
| 2026-09-30 | CAD 48.48 | -1.84% | CAD 49.97 | CAD 50.00 | CAD 48.18 | 440.10K |
| 2026-09-29 | CAD 49.39 | +1.77% | CAD 49.16 | CAD 49.49 | CAD 47.93 | 299.90K |
| 2026-09-28 | CAD 48.53 | -4.37% | CAD 48.22 | CAD 49.21 | CAD 47.79 | 585.50K |
| 2026-09-25 | CAD 50.75 | +0.44% | CAD 50.67 | CAD 51.25 | CAD 50.19 | 354.50K |
| 2026-09-24 | CAD 50.53 | -1.42% | CAD 50.49 | CAD 50.98 | CAD 49.61 | 574.40K |
| 2026-09-23 | CAD 51.26 | -3.03% | CAD 51.39 | CAD 51.72 | CAD 50.45 | 778.10K |
| 2026-09-22 | CAD 52.86 | +5.13% | CAD 50.65 | CAD 53.38 | CAD 50.29 | 512.80K |
| 2026-09-21 | CAD 50.28 | -2.86% | CAD 52.12 | CAD 52.12 | CAD 50.25 | 387.10K |
| 2026-09-18 | CAD 51.76 | +4.04% | CAD 50.18 | CAD 52.11 | CAD 49.38 | 3.17M |
| 2026-09-17 | CAD 49.75 | +1.97% | CAD 50.42 | CAD 51.39 | CAD 49.62 | 524.50K |
| 2026-09-16 | CAD 48.79 | -0.61% | CAD 50.24 | CAD 51.75 | CAD 47.97 | 638.50K |
| 2026-09-15 | CAD 49.09 | -0.22% | CAD 49.66 | CAD 50.00 | CAD 48.43 | 522.70K |
| 2026-09-14 | CAD 49.20 | -5.40% | CAD 49.85 | CAD 50.18 | CAD 48.67 | 974.20K |
| 2026-09-11 | CAD 52.01 | +2.26% | CAD 52.00 | CAD 54.23 | CAD 51.53 | 487.30K |
| 2026-09-10 | CAD 50.86 | -2.94% | CAD 50.63 | CAD 51.90 | CAD 50.15 | 724.40K |
| 2026-09-09 | CAD 52.40 | +0.52% | CAD 52.95 | CAD 54.26 | CAD 52.13 | 355.40K |
| 2026-09-08 | CAD 52.13 | +1.03% | CAD 51.41 | CAD 53.00 | CAD 51.10 | 521.10K |
| 2026-09-04 | CAD 51.60 | -2.88% | CAD 51.79 | CAD 52.15 | CAD 51.02 | 503.60K |
| 2026-09-03 | CAD 53.13 | +1.10% | CAD 54.00 | CAD 55.28 | CAD 52.74 | 1.17M |
| 2026-09-02 | CAD 52.55 | +7.22% | CAD 50.13 | CAD 52.57 | CAD 50.13 | 1.15M |
| 2026-09-01 | CAD 49.01 | -6.17% | CAD 50.10 | CAD 51.09 | CAD 48.20 | 984.90K |
| 2026-08-31 | CAD 52.23 | -2.30% | CAD 52.93 | CAD 52.93 | CAD 50.86 | 890.40K |
| 2026-08-28 | CAD 53.46 | -2.59% | CAD 55.05 | CAD 55.87 | CAD 52.39 | 895.90K |
| 2026-08-27 | CAD 54.88 | -1.51% | CAD 55.50 | CAD 56.66 | CAD 53.54 | 1.62M |
| 2026-08-26 | CAD 55.72 | -1.08% | CAD 55.14 | CAD 56.07 | CAD 53.94 | 925.50K |
| 2026-08-25 | CAD 56.33 | +1.83% | CAD 54.47 | CAD 56.58 | CAD 54.11 | 864.30K |
| 2026-08-24 | CAD 55.32 | +3.32% | CAD 53.95 | CAD 55.42 | CAD 53.20 | 1.19M |
| 2026-08-21 | CAD 53.54 | +8.58% | CAD 50.40 | CAD 53.76 | CAD 49.90 | 1.78M |
| 2026-08-20 | CAD 49.31 | +0.98% | CAD 48.35 | CAD 49.45 | CAD 46.69 | 1.62M |
| 2026-08-19 | CAD 48.83 | +6.13% | CAD 48.49 | CAD 50.49 | CAD 47.41 | 1.79M |
| 2026-08-18 | CAD 46.01 | -5.99% | CAD 47.92 | CAD 47.99 | CAD 45.81 | 746.50K |
| 2026-08-17 | CAD 48.94 | -2.08% | CAD 50.00 | CAD 50.00 | CAD 48.40 | 787.20K |
| 2026-08-14 | CAD 49.98 | +2.25% | CAD 49.50 | CAD 50.38 | CAD 48.93 | 602.60K |
| 2026-08-13 | CAD 48.88 | -1.89% | CAD 48.52 | CAD 49.69 | CAD 47.10 | 920.00K |
| 2026-08-12 | CAD 49.82 | -0.60% | CAD 51.37 | CAD 51.50 | CAD 48.84 | 747.50K |
| 2026-08-11 | CAD 50.12 | -1.76% | CAD 50.98 | CAD 51.03 | CAD 49.25 | 1.26M |
| 2026-08-10 | CAD 51.02 | +1.53% | CAD 50.07 | CAD 51.08 | CAD 48.02 | 970.60K |
| 2026-08-07 | CAD 50.25 | +6.06% | CAD 50.25 | CAD 52.42 | CAD 49.17 | 1.30M |
| 2026-08-06 | CAD 47.38 | -1.80% | CAD 47.65 | CAD 48.42 | CAD 45.82 | 1.05M |
| 2026-08-05 | CAD 48.25 | +5.12% | CAD 47.70 | CAD 48.46 | CAD 46.69 | 1.34M |
| 2026-08-04 | CAD 45.90 | +7.42% | CAD 43.37 | CAD 46.41 | CAD 43.37 | 7.25M |
| 2026-07-31 | CAD 42.73 | -0.33% | CAD 42.44 | CAD 43.49 | CAD 41.92 | 1.99M |
| 2026-07-30 | CAD 42.87 | +4.77% | CAD 42.00 | CAD 42.94 | CAD 40.89 | 689.90K |
| 2026-07-29 | CAD 40.92 | -2.80% | CAD 41.91 | CAD 42.70 | CAD 39.38 | 1.30M |
| 2026-07-28 | CAD 42.10 | -3.35% | CAD 42.56 | CAD 43.01 | CAD 41.76 | 593.90K |
| 2026-07-27 | CAD 43.56 | +1.30% | CAD 43.44 | CAD 43.98 | CAD 41.90 | 408.20K |
| 2026-07-24 | CAD 43.00 | +0.56% | CAD 43.20 | CAD 44.43 | CAD 41.79 | 792.90K |
| 2026-07-23 | CAD 42.76 | -3.04% | CAD 42.55 | CAD 43.34 | CAD 41.27 | 873.40K |
| 2026-07-22 | CAD 44.10 | +7.35% | CAD 41.90 | CAD 44.68 | CAD 41.90 | 906.20K |
| 2026-07-21 | CAD 41.08 | +7.88% | CAD 39.35 | CAD 41.30 | CAD 38.65 | 396.20K |
| 2026-07-20 | CAD 38.08 | +1.38% | CAD 37.53 | CAD 38.40 | CAD 37.11 | 254.50K |
| 2026-07-17 | CAD 37.56 | -0.79% | CAD 36.99 | CAD 38.68 | CAD 36.46 | 390.00K |
| 2026-07-16 | CAD 37.86 | -2.57% | CAD 38.00 | CAD 38.04 | CAD 35.90 | 691.00K |
| 2026-07-15 | CAD 38.86 | -3.43% | CAD 40.14 | CAD 40.84 | CAD 37.74 | 581.10K |
| 2026-07-14 | CAD 40.24 | +3.79% | CAD 40.47 | CAD 41.86 | CAD 39.87 | 393.40K |
| 2026-07-13 | CAD 38.77 | -7.05% | CAD 40.94 | CAD 41.20 | CAD 38.47 | 440.30K |
| 2026-07-10 | CAD 41.71 | -2.50% | CAD 41.98 | CAD 42.65 | CAD 41.36 | 308.30K |
| 2026-07-09 | CAD 42.78 | +8.08% | CAD 40.57 | CAD 43.22 | CAD 40.41 | 549.50K |
| 2026-07-08 | CAD 39.58 | -6.14% | CAD 41.09 | CAD 42.35 | CAD 39.44 | 760.70K |
| 2026-07-07 | CAD 42.17 | -5.24% | CAD 44.18 | CAD 44.47 | CAD 41.43 | 541.40K |
| 2026-07-06 | CAD 44.50 | -1.87% | CAD 45.03 | CAD 45.03 | CAD 43.27 | 890.30K |
| 2026-07-03 | CAD 45.35 | +5.12% | CAD 44.26 | CAD 45.75 | CAD 43.94 | 202.40K |
| 2026-07-02 | CAD 43.14 | +3.88% | CAD 42.38 | CAD 44.88 | CAD 42.35 | 598.80K |
| 2026-06-30 | CAD 41.53 | +0.44% | CAD 41.14 | CAD 42.03 | CAD 39.60 | 898.90K |
| 2026-06-29 | CAD 41.35 | +3.19% | CAD 39.53 | CAD 41.50 | CAD 39.00 | 696.40K |
| 2026-06-26 | CAD 40.07 | +5.84% | CAD 38.02 | CAD 40.70 | CAD 38.02 | 752.50K |
| 2026-06-25 | CAD 37.86 | +2.82% | CAD 37.54 | CAD 38.55 | CAD 36.72 | 491.00K |
| 2026-06-24 | CAD 36.82 | -3.69% | CAD 36.31 | CAD 38.17 | CAD 35.84 | 1.33M |
| 2026-06-23 | CAD 38.23 | -9.62% | CAD 39.60 | CAD 40.63 | CAD 38.16 | 783.10K |
| 2026-06-22 | CAD 42.30 | +2.72% | CAD 41.73 | CAD 42.91 | CAD 40.96 | 493.80K |
| 2026-06-19 | CAD 41.18 | -1.03% | CAD 41.17 | CAD 41.40 | CAD 39.59 | 1.20M |
| 2026-06-18 | CAD 41.61 | -3.97% | CAD 43.39 | CAD 45.20 | CAD 40.60 | 932.50K |
| 2026-06-17 | CAD 43.33 | +0.12% | CAD 42.90 | CAD 46.55 | CAD 42.90 | 1.79M |
| 2026-06-16 | CAD 43.28 | +2.63% | CAD 42.81 | CAD 43.72 | CAD 42.02 | 898.60K |
| 2026-06-15 | CAD 42.17 | +13.36% | CAD 40.24 | CAD 43.28 | CAD 40.08 | 1.42M |
| 2026-06-12 | CAD 37.20 | +4.88% | CAD 36.12 | CAD 38.21 | CAD 35.81 | 870.60K |
| 2026-06-11 | CAD 35.47 | +8.27% | CAD 32.98 | CAD 35.96 | CAD 32.29 | 1.00M |
| 2026-06-10 | CAD 32.76 | -3.25% | CAD 32.93 | CAD 34.41 | CAD 32.46 | 1.27M |
| 2026-06-09 | CAD 33.86 | -4.00% | CAD 35.77 | CAD 35.77 | CAD 32.67 | 856.10K |
| 2026-06-08 | CAD 35.27 | +1.67% | CAD 34.59 | CAD 35.87 | CAD 34.22 | 870.30K |
| 2026-06-05 | CAD 34.69 | -7.81% | CAD 37.50 | CAD 37.71 | CAD 34.39 | 909.60K |
| 2026-06-04 | CAD 37.63 | -0.32% | CAD 38.57 | CAD 38.92 | CAD 37.54 | 1.19M |
| 2026-06-03 | CAD 37.75 | -7.04% | CAD 39.87 | CAD 40.14 | CAD 37.56 | 666.60K |
| 2026-06-02 | CAD 40.61 | +0.94% | CAD 40.98 | CAD 40.98 | CAD 38.53 | 810.00K |
| 2026-06-01 | CAD 40.23 | -6.79% | CAD 42.00 | CAD 42.50 | CAD 40.20 | 678.90K |
| 2026-05-29 | CAD 43.16 | +6.31% | CAD 40.82 | CAD 43.17 | CAD 40.11 | 783.50K |
| 2026-05-28 | CAD 40.60 | +0.10% | CAD 40.55 | CAD 41.39 | CAD 39.64 | 750.30K |
| 2026-05-27 | CAD 40.56 | -7.12% | CAD 42.50 | CAD 42.94 | CAD 40.52 | 600.70K |
| 2026-05-26 | CAD 43.67 | -0.07% | CAD 42.95 | CAD 44.16 | CAD 42.14 | 496.10K |