G Mining Ventures Corp GMIN
TSX · Kanada · Enerji Dışı Mineraller
CAD 47,20-1,28 (-%2,64)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |