Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

G Mining Ventures Corp. (GMIN) Price History

Daily open, high, low, close and volume for G Mining Ventures Corp. (GMIN) from 2025-10-16 to 2026-10-16, newest first.

‹ GMIN price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 46.49CAD 47.80CAD 44.41CAD 45.03546,500
2026-10-15CAD 44.99CAD 46.90CAD 44.56CAD 46.78746,500
2026-10-14CAD 46.04CAD 46.30CAD 43.97CAD 44.55736,900
2026-10-13CAD 48.48CAD 48.80CAD 46.90CAD 47.40504,800
2026-10-09CAD 48.92CAD 49.61CAD 47.59CAD 49.25535,100
2026-10-08CAD 47.97CAD 48.77CAD 47.21CAD 47.78782,300
2026-10-07CAD 47.97CAD 49.18CAD 46.95CAD 48.32651,400
2026-10-06CAD 48.60CAD 49.98CAD 47.46CAD 49.62730,400
2026-10-05CAD 48.13CAD 48.67CAD 46.86CAD 48.62465,900
2026-10-02CAD 47.44CAD 48.60CAD 47.17CAD 48.13445,600
2026-10-01CAD 48.47CAD 48.51CAD 46.77CAD 47.14506,700
2026-09-30CAD 49.97CAD 50.00CAD 48.18CAD 48.48440,100
2026-09-29CAD 49.16CAD 49.49CAD 47.93CAD 49.39299,900
2026-09-28CAD 48.22CAD 49.21CAD 47.79CAD 48.53585,500
2026-09-25CAD 50.67CAD 51.25CAD 50.19CAD 50.75354,500
2026-09-24CAD 50.49CAD 50.98CAD 49.61CAD 50.53574,400
2026-09-23CAD 51.39CAD 51.72CAD 50.45CAD 51.26778,100
2026-09-22CAD 50.65CAD 53.38CAD 50.29CAD 52.86512,800
2026-09-21CAD 52.12CAD 52.12CAD 50.25CAD 50.28387,100
2026-09-18CAD 50.18CAD 52.11CAD 49.38CAD 51.763,167,800
2026-09-17CAD 50.42CAD 51.39CAD 49.62CAD 49.75524,500
2026-09-16CAD 50.24CAD 51.75CAD 47.97CAD 48.79638,500
2026-09-15CAD 49.66CAD 50.00CAD 48.43CAD 49.09522,700
2026-09-14CAD 49.85CAD 50.18CAD 48.67CAD 49.20974,200
2026-09-11CAD 52.00CAD 54.23CAD 51.53CAD 52.01487,300
2026-09-10CAD 50.63CAD 51.90CAD 50.15CAD 50.86724,400
2026-09-09CAD 52.95CAD 54.26CAD 52.13CAD 52.40355,400
2026-09-08CAD 51.41CAD 53.00CAD 51.10CAD 52.13521,100
2026-09-04CAD 51.79CAD 52.15CAD 51.02CAD 51.60503,600
2026-09-03CAD 54.00CAD 55.28CAD 52.74CAD 53.131,171,100
2026-09-02CAD 50.13CAD 52.57CAD 50.13CAD 52.551,149,200
2026-09-01CAD 50.10CAD 51.09CAD 48.20CAD 49.01984,900
2026-08-31CAD 52.93CAD 52.93CAD 50.86CAD 52.23890,400
2026-08-28CAD 55.05CAD 55.87CAD 52.39CAD 53.46895,900
2026-08-27CAD 55.50CAD 56.66CAD 53.54CAD 54.881,624,000
2026-08-26CAD 55.14CAD 56.07CAD 53.94CAD 55.72925,500
2026-08-25CAD 54.47CAD 56.58CAD 54.11CAD 56.33864,300
2026-08-24CAD 53.95CAD 55.42CAD 53.20CAD 55.321,187,100
2026-08-21CAD 50.40CAD 53.76CAD 49.90CAD 53.541,782,100
2026-08-20CAD 48.35CAD 49.45CAD 46.69CAD 49.311,615,600
2026-08-19CAD 48.49CAD 50.49CAD 47.41CAD 48.831,793,900
2026-08-18CAD 47.92CAD 47.99CAD 45.81CAD 46.01746,500
2026-08-17CAD 50.00CAD 50.00CAD 48.40CAD 48.94787,200
2026-08-14CAD 49.50CAD 50.38CAD 48.93CAD 49.98602,600
2026-08-13CAD 48.52CAD 49.69CAD 47.10CAD 48.88920,000
2026-08-12CAD 51.37CAD 51.50CAD 48.84CAD 49.82747,500
2026-08-11CAD 50.98CAD 51.03CAD 49.25CAD 50.121,262,500
2026-08-10CAD 50.07CAD 51.08CAD 48.02CAD 51.02970,600
2026-08-07CAD 50.25CAD 52.42CAD 49.17CAD 50.251,297,500
2026-08-06CAD 47.65CAD 48.42CAD 45.82CAD 47.381,047,800
2026-08-05CAD 47.70CAD 48.46CAD 46.69CAD 48.251,343,800
2026-08-04CAD 43.37CAD 46.41CAD 43.37CAD 45.907,246,600
2026-07-31CAD 42.44CAD 43.49CAD 41.92CAD 42.731,985,000
2026-07-30CAD 42.00CAD 42.94CAD 40.89CAD 42.87689,900
2026-07-29CAD 41.91CAD 42.70CAD 39.38CAD 40.921,298,500
2026-07-28CAD 42.56CAD 43.01CAD 41.76CAD 42.10593,900
2026-07-27CAD 43.44CAD 43.98CAD 41.90CAD 43.56408,200
2026-07-24CAD 43.20CAD 44.43CAD 41.79CAD 43.00792,900
2026-07-23CAD 42.55CAD 43.34CAD 41.27CAD 42.76873,400
2026-07-22CAD 41.90CAD 44.68CAD 41.90CAD 44.10906,200
2026-07-21CAD 39.35CAD 41.30CAD 38.65CAD 41.08396,200
2026-07-20CAD 37.53CAD 38.40CAD 37.11CAD 38.08254,500
2026-07-17CAD 36.99CAD 38.68CAD 36.46CAD 37.56390,000
2026-07-16CAD 38.00CAD 38.04CAD 35.90CAD 37.86691,000
2026-07-15CAD 40.14CAD 40.84CAD 37.74CAD 38.86581,100
2026-07-14CAD 40.47CAD 41.86CAD 39.87CAD 40.24393,400
2026-07-13CAD 40.94CAD 41.20CAD 38.47CAD 38.77440,300
2026-07-10CAD 41.98CAD 42.65CAD 41.36CAD 41.71308,300
2026-07-09CAD 40.57CAD 43.22CAD 40.41CAD 42.78549,500
2026-07-08CAD 41.09CAD 42.35CAD 39.44CAD 39.58760,700
2026-07-07CAD 44.18CAD 44.47CAD 41.43CAD 42.17541,400
2026-07-06CAD 45.03CAD 45.03CAD 43.27CAD 44.50890,300
2026-07-03CAD 44.26CAD 45.75CAD 43.94CAD 45.35202,400
2026-07-02CAD 42.38CAD 44.88CAD 42.35CAD 43.14598,800
2026-06-30CAD 41.14CAD 42.03CAD 39.60CAD 41.53898,900
2026-06-29CAD 39.53CAD 41.50CAD 39.00CAD 41.35696,400
2026-06-26CAD 38.02CAD 40.70CAD 38.02CAD 40.07752,500
2026-06-25CAD 37.54CAD 38.55CAD 36.72CAD 37.86491,000
2026-06-24CAD 36.31CAD 38.17CAD 35.84CAD 36.821,329,600
2026-06-23CAD 39.60CAD 40.63CAD 38.16CAD 38.23783,100
2026-06-22CAD 41.73CAD 42.91CAD 40.96CAD 42.30493,800
2026-06-19CAD 41.17CAD 41.40CAD 39.59CAD 41.181,200,200
2026-06-18CAD 43.39CAD 45.20CAD 40.60CAD 41.61932,500
2026-06-17CAD 42.90CAD 46.55CAD 42.90CAD 43.331,793,000
2026-06-16CAD 42.81CAD 43.72CAD 42.02CAD 43.28898,600
2026-06-15CAD 40.24CAD 43.28CAD 40.08CAD 42.171,417,600
2026-06-12CAD 36.12CAD 38.21CAD 35.81CAD 37.20870,600
2026-06-11CAD 32.98CAD 35.96CAD 32.29CAD 35.471,003,200
2026-06-10CAD 32.93CAD 34.41CAD 32.46CAD 32.761,268,500
2026-06-09CAD 35.77CAD 35.77CAD 32.67CAD 33.86856,100
2026-06-08CAD 34.59CAD 35.87CAD 34.22CAD 35.27870,300
2026-06-05CAD 37.50CAD 37.71CAD 34.39CAD 34.69909,600
2026-06-04CAD 38.57CAD 38.92CAD 37.54CAD 37.631,190,700
2026-06-03CAD 39.87CAD 40.14CAD 37.56CAD 37.75666,600
2026-06-02CAD 40.98CAD 40.98CAD 38.53CAD 40.61810,000
2026-06-01CAD 42.00CAD 42.50CAD 40.20CAD 40.23678,900
2026-05-29CAD 40.82CAD 43.17CAD 40.11CAD 43.16783,500
2026-05-28CAD 40.55CAD 41.39CAD 39.64CAD 40.60750,300
2026-05-27CAD 42.50CAD 42.94CAD 40.52CAD 40.56600,700
2026-05-26CAD 42.95CAD 44.16CAD 42.14CAD 43.67496,100
2026-05-25CAD 42.11CAD 43.97CAD 42.10CAD 43.70259,600
2026-05-22CAD 41.86CAD 42.79CAD 40.71CAD 41.39629,900
2026-05-21CAD 42.02CAD 43.24CAD 40.93CAD 41.70546,100
2026-05-20CAD 44.16CAD 44.40CAD 42.69CAD 42.74901,900
2026-05-19CAD 46.75CAD 47.02CAD 43.54CAD 43.66870,500
2026-05-15CAD 49.14CAD 49.51CAD 47.23CAD 47.53697,100
2026-05-14CAD 53.27CAD 53.27CAD 50.08CAD 51.46540,100
2026-05-13CAD 53.79CAD 54.00CAD 52.38CAD 53.03666,700
2026-05-12CAD 53.71CAD 54.47CAD 51.65CAD 53.87598,700
2026-05-11CAD 54.03CAD 56.50CAD 53.23CAD 54.57827,300
2026-05-08CAD 53.00CAD 55.30CAD 52.78CAD 53.71560,500
2026-05-07CAD 53.72CAD 54.51CAD 51.00CAD 52.62828,100
2026-05-06CAD 48.81CAD 52.74CAD 48.80CAD 52.22834,700
2026-05-05CAD 47.58CAD 48.81CAD 46.46CAD 46.49268,700
2026-05-04CAD 46.98CAD 48.02CAD 46.09CAD 47.00353,800
2026-05-01CAD 46.65CAD 48.01CAD 46.56CAD 47.35459,600
2026-04-30CAD 48.40CAD 48.90CAD 46.26CAD 47.08664,300
2026-04-29CAD 48.12CAD 48.26CAD 46.60CAD 46.87688,500
2026-04-28CAD 50.46CAD 51.39CAD 47.68CAD 48.88864,700
2026-04-27CAD 50.97CAD 51.90CAD 49.63CAD 51.77529,900
2026-04-24CAD 50.32CAD 51.94CAD 49.83CAD 51.05499,800
2026-04-23CAD 50.20CAD 51.11CAD 48.25CAD 49.81567,800
2026-04-22CAD 51.03CAD 51.78CAD 49.84CAD 50.95565,200
2026-04-21CAD 55.58CAD 56.10CAD 49.51CAD 49.59802,800
2026-04-20CAD 55.85CAD 56.60CAD 54.70CAD 56.00493,600
2026-04-17CAD 56.20CAD 58.45CAD 55.01CAD 56.23763,600
2026-04-16CAD 55.89CAD 55.89CAD 54.50CAD 55.37714,500
2026-04-15CAD 57.17CAD 57.18CAD 54.07CAD 55.06952,700
2026-04-14CAD 55.97CAD 58.21CAD 55.22CAD 56.98868,500
2026-04-13CAD 51.47CAD 55.29CAD 51.45CAD 55.071,095,100
2026-04-10CAD 50.74CAD 52.05CAD 49.00CAD 52.05901,500
2026-04-09CAD 50.27CAD 50.92CAD 46.02CAD 50.401,876,400
2026-04-08CAD 53.91CAD 53.91CAD 49.64CAD 51.11597,900
2026-04-07CAD 49.64CAD 51.38CAD 47.67CAD 51.25489,900
2026-04-06CAD 48.80CAD 50.78CAD 48.80CAD 49.63390,900
2026-04-02CAD 46.81CAD 49.85CAD 45.25CAD 48.93488,500
2026-04-01CAD 49.98CAD 51.80CAD 48.30CAD 49.29674,200
2026-03-31CAD 44.49CAD 48.82CAD 44.44CAD 48.82711,100
2026-03-30CAD 44.23CAD 44.37CAD 41.82CAD 42.96321,200
2026-03-27CAD 40.59CAD 44.66CAD 40.59CAD 42.96686,200
2026-03-26CAD 41.74CAD 45.30CAD 40.26CAD 40.29793,600
2026-03-25CAD 42.55CAD 43.85CAD 41.88CAD 43.53744,500
2026-03-24CAD 40.73CAD 41.56CAD 39.25CAD 40.67669,800
2026-03-23CAD 38.17CAD 42.71CAD 38.08CAD 41.331,480,600
2026-03-20CAD 39.50CAD 39.82CAD 37.19CAD 38.224,326,400
2026-03-19CAD 39.11CAD 39.68CAD 36.00CAD 39.501,133,600
2026-03-18CAD 44.80CAD 45.11CAD 41.90CAD 42.43994,300
2026-03-17CAD 49.10CAD 50.44CAD 45.70CAD 45.90663,600
2026-03-16CAD 48.24CAD 51.50CAD 47.94CAD 49.02607,200
2026-03-13CAD 51.26CAD 51.72CAD 48.15CAD 48.24872,700
2026-03-12CAD 53.62CAD 55.37CAD 51.99CAD 52.09680,100
2026-03-11CAD 57.24CAD 57.98CAD 53.61CAD 53.84774,500
2026-03-10CAD 54.56CAD 58.74CAD 54.52CAD 58.081,120,400
2026-03-09CAD 50.97CAD 53.81CAD 49.05CAD 53.79768,400
2026-03-06CAD 51.06CAD 53.23CAD 50.51CAD 52.42503,700
2026-03-05CAD 52.39CAD 52.39CAD 49.58CAD 51.85565,200
2026-03-04CAD 52.98CAD 55.11CAD 52.41CAD 53.22590,800
2026-03-03CAD 53.38CAD 54.50CAD 50.81CAD 51.94790,400
2026-03-02CAD 57.06CAD 57.99CAD 53.61CAD 56.69666,800
2026-02-27CAD 54.64CAD 56.59CAD 53.38CAD 55.861,186,700
2026-02-26CAD 51.17CAD 54.17CAD 50.26CAD 54.04456,100
2026-02-25CAD 52.50CAD 52.50CAD 51.10CAD 51.78426,600
2026-02-24CAD 49.50CAD 52.47CAD 49.29CAD 52.17537,400
2026-02-23CAD 49.02CAD 50.90CAD 49.02CAD 50.63534,200
2026-02-20CAD 48.78CAD 49.97CAD 47.34CAD 49.19812,600
2026-02-19CAD 48.70CAD 49.08CAD 47.88CAD 48.60210,200
2026-02-18CAD 48.64CAD 50.40CAD 48.21CAD 48.68470,800
2026-02-17CAD 47.41CAD 49.58CAD 46.34CAD 48.18465,800
2026-02-13CAD 45.52CAD 49.57CAD 45.01CAD 49.32526,800
2026-02-12CAD 47.41CAD 47.92CAD 44.31CAD 44.43592,900
2026-02-11CAD 48.77CAD 49.36CAD 46.83CAD 47.70507,300
2026-02-10CAD 48.37CAD 48.73CAD 46.26CAD 47.59522,400
2026-02-09CAD 46.82CAD 49.11CAD 46.58CAD 48.71398,300
2026-02-06CAD 45.44CAD 47.50CAD 45.33CAD 46.18340,200
2026-02-05CAD 44.24CAD 45.68CAD 43.65CAD 44.78633,800
2026-02-04CAD 47.50CAD 47.73CAD 44.31CAD 46.70711,600
2026-02-03CAD 46.06CAD 47.41CAD 45.08CAD 46.281,042,700
2026-02-02CAD 42.69CAD 44.49CAD 41.63CAD 43.35685,400
2026-01-30CAD 42.87CAD 44.80CAD 41.64CAD 43.171,243,800
2026-01-29CAD 52.35CAD 52.94CAD 45.51CAD 45.92958,200
2026-01-28CAD 51.09CAD 52.76CAD 49.67CAD 52.35548,100
2026-01-27CAD 48.97CAD 50.78CAD 46.27CAD 50.74418,900
2026-01-26CAD 51.67CAD 52.04CAD 48.64CAD 48.99703,800
2026-01-23CAD 49.43CAD 51.67CAD 47.87CAD 49.71719,100
2026-01-22CAD 47.09CAD 49.37CAD 46.81CAD 49.06458,900
2026-01-21CAD 48.50CAD 48.51CAD 46.32CAD 47.50893,500
2026-01-20CAD 44.52CAD 47.85CAD 42.49CAD 47.81888,800
2026-01-19CAD 41.76CAD 43.22CAD 41.05CAD 43.17208,400
2026-01-16CAD 41.02CAD 41.17CAD 39.84CAD 40.93406,300
2026-01-15CAD 40.56CAD 41.65CAD 39.51CAD 41.12420,000
2026-01-14CAD 39.95CAD 41.93CAD 39.93CAD 41.18464,100
2026-01-13CAD 42.42CAD 42.42CAD 39.02CAD 39.04662,800
2026-01-12CAD 41.99CAD 43.15CAD 41.74CAD 41.99418,700
2026-01-09CAD 40.24CAD 41.41CAD 39.75CAD 40.93526,400
2026-01-08CAD 40.06CAD 40.27CAD 38.71CAD 39.63602,300
2026-01-07CAD 39.52CAD 41.06CAD 38.95CAD 40.59515,100
2026-01-06CAD 39.64CAD 40.15CAD 39.05CAD 40.00362,000
2026-01-05CAD 39.15CAD 40.74CAD 39.00CAD 39.25520,800
2026-01-02CAD 42.22CAD 42.29CAD 37.45CAD 38.17484,600
2025-12-31CAD 40.76CAD 41.80CAD 40.69CAD 41.49340,900
2025-12-30CAD 41.88CAD 41.88CAD 40.59CAD 40.88409,900
2025-12-29CAD 41.88CAD 42.17CAD 40.45CAD 40.98953,000
2025-12-24CAD 43.49CAD 43.72CAD 42.11CAD 42.66114,300
2025-12-23CAD 44.00CAD 44.15CAD 42.95CAD 43.68386,400
2025-12-22CAD 42.79CAD 45.05CAD 41.67CAD 43.65684,100
2025-12-19CAD 39.39CAD 42.00CAD 39.39CAD 41.6612,372,300
2025-12-18CAD 39.58CAD 40.51CAD 39.16CAD 39.591,178,500
2025-12-17CAD 39.94CAD 40.24CAD 38.25CAD 40.211,340,900
2025-12-16CAD 39.63CAD 40.50CAD 39.08CAD 39.491,516,000
2025-12-15CAD 41.98CAD 42.69CAD 39.58CAD 39.671,400,000
2025-12-12CAD 39.75CAD 41.09CAD 38.91CAD 40.39683,500
2025-12-11CAD 36.95CAD 39.16CAD 36.68CAD 39.00611,600
2025-12-10CAD 34.65CAD 37.23CAD 34.40CAD 36.82463,700
2025-12-09CAD 33.79CAD 35.00CAD 33.51CAD 34.72330,400
2025-12-08CAD 33.68CAD 33.98CAD 33.17CAD 33.68339,300
2025-12-05CAD 32.79CAD 33.76CAD 32.40CAD 33.48370,000
2025-12-04CAD 31.47CAD 32.50CAD 31.41CAD 32.42205,500
2025-12-03CAD 33.39CAD 33.98CAD 31.95CAD 31.99420,000
2025-12-02CAD 33.29CAD 33.79CAD 32.24CAD 33.39344,000
2025-12-01CAD 33.88CAD 34.14CAD 32.90CAD 33.48500,500
2025-11-28CAD 31.56CAD 33.21CAD 31.51CAD 33.13367,700
2025-11-27CAD 30.94CAD 31.27CAD 30.84CAD 31.0380,100
2025-11-26CAD 30.00CAD 31.09CAD 29.75CAD 31.08292,900
2025-11-25CAD 30.12CAD 30.41CAD 29.42CAD 29.45643,200
2025-11-24CAD 28.28CAD 30.09CAD 28.26CAD 30.00678,600
2025-11-21CAD 27.85CAD 28.45CAD 27.63CAD 27.78466,800
2025-11-20CAD 29.66CAD 30.41CAD 28.18CAD 28.20522,500
2025-11-19CAD 28.50CAD 29.50CAD 28.16CAD 29.45331,600
2025-11-18CAD 28.15CAD 28.77CAD 27.61CAD 27.95374,700
2025-11-17CAD 28.48CAD 28.68CAD 27.79CAD 28.15365,400
2025-11-14CAD 28.31CAD 29.16CAD 27.68CAD 28.68295,100
2025-11-13CAD 30.33CAD 31.54CAD 29.49CAD 29.60630,700
2025-11-12CAD 28.95CAD 29.82CAD 28.65CAD 29.45344,600
2025-11-11CAD 29.09CAD 29.33CAD 28.25CAD 28.55261,700
2025-11-10CAD 29.50CAD 29.50CAD 28.51CAD 29.01438,700
2025-11-07CAD 27.45CAD 28.17CAD 26.75CAD 28.10664,000
2025-11-06CAD 27.59CAD 28.56CAD 27.03CAD 27.03356,800
2025-11-05CAD 26.06CAD 27.21CAD 26.05CAD 27.13414,700
2025-11-04CAD 27.64CAD 27.68CAD 25.43CAD 25.45390,500
2025-11-03CAD 27.47CAD 27.99CAD 27.21CAD 27.75358,800
2025-10-31CAD 27.32CAD 27.71CAD 27.05CAD 27.61446,700
2025-10-30CAD 26.02CAD 27.29CAD 26.01CAD 27.22364,900
2025-10-29CAD 27.11CAD 27.11CAD 25.91CAD 26.04472,800
2025-10-28CAD 25.49CAD 26.84CAD 25.26CAD 26.29746,200
2025-10-27CAD 26.42CAD 26.47CAD 25.08CAD 26.001,135,300
2025-10-24CAD 27.75CAD 27.94CAD 26.94CAD 27.12690,400
2025-10-23CAD 29.02CAD 29.14CAD 27.94CAD 28.00511,300
2025-10-22CAD 27.15CAD 28.33CAD 26.82CAD 28.28754,300
2025-10-21CAD 28.60CAD 28.65CAD 26.81CAD 28.321,289,700
2025-10-20CAD 31.37CAD 31.37CAD 30.27CAD 30.59823,800
2025-10-17CAD 33.24CAD 33.33CAD 29.17CAD 30.61680,400
2025-10-16CAD 33.73CAD 34.80CAD 33.40CAD 34.19889,300