Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

GMV Minerals Inc. (G3MN.F)

Compare
0.1010
-0.0090
(-8.18%)
At close: April 17 at 8:01:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.10100.10100.10100.10100.1010-
Apr 16, 20250.11000.11000.11000.11000.1100-
Apr 15, 20250.06650.06650.06650.06650.0665-
Apr 14, 20250.06600.06600.06600.06600.0660-
Apr 11, 20250.05350.05350.05350.05350.0535-
Apr 10, 20250.05000.05000.05000.05000.0500-
Apr 9, 20250.05400.05400.05400.05400.0540-
Apr 8, 20250.04800.04800.04800.04800.0480-
Apr 7, 20250.05000.05000.05000.05000.0500-
Apr 4, 20250.05750.05750.05750.05750.0575-
Apr 3, 20250.05250.05250.05250.05250.0525-
Apr 2, 20250.06150.06150.06150.06150.0615-
Apr 1, 20250.05800.05800.05800.05800.0580-
Mar 31, 20250.05800.05800.05800.05800.0580-
Mar 28, 20250.06800.06800.06800.06800.0680-
Mar 27, 20250.05850.05850.05850.05850.0585-
Mar 26, 20250.05850.05850.05850.05850.0585-
Mar 25, 20250.06450.06450.06450.06450.0645-
Mar 24, 20250.06400.06400.06400.06400.0640-
Mar 21, 20250.06100.06100.06100.06100.0610-
Mar 20, 20250.06050.06050.06050.06050.0605-
Mar 19, 20250.06050.06050.06050.06050.0605-
Mar 18, 20250.07050.07050.07050.07050.0705-
Mar 17, 20250.07650.07650.07650.07650.0765-
Mar 14, 20250.07650.07650.07650.07650.0765-
Mar 13, 20250.08950.08950.08950.08950.0895-
Mar 12, 20250.07900.07900.07900.07900.0790-
Mar 11, 20250.07650.07650.07650.07650.0765-
Mar 10, 20250.07700.07700.07700.07700.0770-
Mar 7, 20250.07750.07750.07750.07750.0775-
Mar 6, 20250.07750.07750.07750.07750.0775-
Mar 5, 20250.05750.05750.05750.05750.0575-
Mar 4, 20250.05950.05950.05950.05950.0595-
Mar 3, 20250.06350.06350.06350.06350.0635-
Feb 28, 20250.06350.06350.06350.06350.0635-
Feb 27, 20250.06350.06350.05000.05000.05004,166
Feb 26, 20250.05000.05000.05000.05000.0500-
Feb 25, 20250.05050.05050.05050.05050.0505-
Feb 24, 20250.05250.05250.05250.05250.0525-
Feb 21, 20250.06400.06400.06400.06400.0640-
Feb 20, 20250.06450.06450.06450.06450.0645-
Feb 19, 20250.05750.05750.05750.05750.0575-
Feb 18, 20250.06100.06100.06100.06100.0610-
Feb 17, 20250.06100.06100.06100.06100.0610-
Feb 14, 20250.06100.06100.06100.06100.0610-
Feb 13, 20250.06100.06100.06100.06100.0610-
Feb 12, 20250.05800.05800.05800.05800.0580-
Feb 11, 20250.05800.05800.05800.05800.0580-
Feb 10, 20250.06100.06100.06100.06100.0610-
Feb 7, 20250.05750.05750.05750.05750.0575-
Feb 6, 20250.05750.05750.05750.05750.0575-
Feb 5, 20250.05400.05400.05400.05400.0540-
Feb 4, 20250.05050.05050.05050.05050.0505-
Feb 3, 20250.05150.05150.05150.05150.0515-
Jan 31, 20250.06000.06000.06000.06000.0600-
Jan 30, 20250.06350.06350.06350.06350.0635-
Jan 29, 20250.06000.06000.06000.06000.0600-
Jan 28, 20250.06000.06000.06000.06000.0600-
Jan 27, 20250.06250.06250.06250.06250.0625-
Jan 24, 20250.06350.06350.06350.06350.0635-
Jan 23, 20250.06350.06350.06350.06350.0635-
Jan 22, 20250.06750.06750.06750.06750.0675-
Jan 21, 20250.06700.06700.06700.06700.0670-
Jan 20, 20250.06750.06750.06750.06750.0675-
Jan 17, 20250.07450.07450.07450.07450.0745-
Jan 16, 20250.07150.07150.07150.07150.0715-
Jan 15, 20250.06450.06450.06450.06450.0645-
Jan 14, 20250.07150.07150.07150.07150.0715-
Jan 13, 20250.06500.06500.06500.06500.0650-
Jan 10, 20250.06800.06800.06800.06800.0680-
Jan 9, 20250.06100.06100.06100.06100.0610-
Jan 8, 20250.06750.06750.06750.06750.0675-
Jan 7, 20250.06750.06750.06750.06750.0675-
Jan 6, 20250.06450.06450.06450.06450.0645-
Jan 3, 20250.05800.05800.05800.05800.0580-
Jan 2, 20250.05750.05750.05750.05750.0575-
Dec 30, 20240.05700.05700.05700.05700.0570-
Dec 27, 20240.06500.06500.06500.06500.0650-
Dec 23, 20240.06500.06500.06500.06500.0650-
Dec 20, 20240.06500.06500.06500.06500.0650-
Dec 19, 20240.06500.06500.06500.06500.0650-
Dec 18, 20240.07000.07000.07000.07000.0700-
Dec 17, 20240.07050.07050.07050.07050.0705-
Dec 16, 20240.07050.07050.07050.07050.0705-
Dec 13, 20240.07400.07400.07400.07400.0740-
Dec 12, 20240.07450.07450.07450.07450.0745-
Dec 11, 20240.07750.07750.07750.07750.0775-
Dec 10, 20240.08050.08050.08050.08050.0805-
Dec 9, 20240.07750.07750.07750.07750.0775-
Dec 6, 20240.07300.07300.07300.07300.0730-
Dec 5, 20240.07800.07800.07800.07800.0780-
Dec 4, 20240.07800.07800.07800.07800.0780-
Dec 3, 20240.08550.08550.08550.08550.0855-
Dec 2, 20240.08150.08150.08150.08150.0815-
Nov 29, 20240.07450.07450.07450.07450.0745-
Nov 28, 20240.08150.08150.08150.08150.0815-
Nov 27, 20240.08150.08150.08150.08150.0815-
Nov 26, 20240.09150.09150.09150.09150.0915-
Nov 25, 20240.09300.09300.09300.09300.0930-
Nov 22, 20240.08250.08250.08250.08250.0825-
Nov 21, 20240.08550.08550.08550.08550.0855-
Nov 20, 20240.08500.09000.08500.09000.090030,000
Nov 19, 20240.08250.08250.08250.08250.0825-
Nov 18, 20240.08450.08450.08450.08450.0845-
Nov 15, 20240.09800.10700.09800.10700.107028,000
Nov 14, 20240.09500.09500.09500.09500.0950-
Nov 13, 20240.09850.09850.09850.09850.0985-
Nov 12, 20240.09800.09800.09800.09800.0980275
Nov 11, 20240.10400.10400.10400.10400.1040-
Nov 8, 20240.11700.11700.11700.11700.1170-
Nov 7, 20240.09750.09750.09750.09750.0975-
Nov 6, 20240.09900.09900.09900.09900.0990-
Nov 5, 20240.11000.12000.11000.12000.12004,000
Nov 4, 20240.10600.12000.10600.12000.120016,667
Nov 1, 20240.11900.11900.11900.11900.1190-
Oct 31, 20240.13000.13000.13000.13000.1300-
Oct 30, 20240.13700.13700.13700.13700.1370-
Oct 29, 20240.13000.13000.13000.13000.1300-
Oct 28, 20240.14100.14100.14100.14100.1410-
Oct 25, 20240.12700.12700.12700.12700.1270-
Oct 24, 20240.12800.12800.12800.12800.1280-
Oct 23, 20240.13400.13400.13400.13400.1340-
Oct 22, 20240.09700.11700.09700.11700.117012,000
Oct 21, 20240.09050.09050.09050.09050.0905-
Oct 18, 20240.09050.09050.09050.09050.0905-
Oct 17, 20240.09050.09050.09050.09050.0905-
Oct 16, 20240.09050.09050.09050.09050.0905-
Oct 15, 20240.09650.09650.09650.09650.0965-
Oct 14, 20240.09650.09650.09650.09650.0965-
Oct 11, 20240.09000.09000.09000.09000.0900-
Oct 10, 20240.08350.08350.08350.08350.0835-
Oct 9, 20240.08350.08350.08350.08350.0835-
Oct 8, 20240.08350.08350.08350.08350.0835-
Oct 7, 20240.08400.08400.08400.08400.0840-
Oct 4, 20240.08750.08750.08750.08750.0875-
Oct 3, 20240.09400.09400.08350.08350.083532,455
Oct 2, 20240.09050.09050.09050.09050.0905-
Oct 1, 20240.08950.08950.08950.08950.0895-
Sep 30, 20240.09650.09650.09650.09650.0965-
Sep 27, 20240.09650.09650.09650.09650.0965-
Sep 26, 20240.08650.10600.08650.10600.10601,500
Sep 25, 20240.08650.08650.08650.08650.0865-
Sep 24, 20240.08000.08000.08000.08000.0800-
Sep 23, 20240.07950.07950.07950.07950.0795-
Sep 20, 20240.06950.06950.06950.06950.0695-
Sep 19, 20240.06200.06200.06200.06200.0620-
Sep 18, 20240.06650.06650.06650.06650.0665-
Sep 17, 20240.06950.06950.06950.06950.0695-
Sep 16, 20240.07000.07000.07000.07000.0700-
Sep 13, 20240.06650.06650.06650.06650.0665-
Sep 12, 20240.07050.07050.07050.07050.0705-
Sep 11, 20240.07700.07700.07700.07700.0770-
Sep 10, 20240.07350.07350.07350.07350.0735-
Sep 9, 20240.07350.07350.07350.07350.0735-
Sep 6, 20240.07350.07350.07350.07350.0735-
Sep 5, 20240.07400.07400.07400.07400.0740-
Sep 4, 20240.07050.07050.07050.07050.0705-
Sep 3, 20240.07700.07700.07700.07700.0770-
Sep 2, 20240.07750.07750.07750.07750.0775-
Aug 30, 20240.07400.07400.07400.07400.0740-
Aug 29, 20240.07350.07350.07350.07350.0735-
Aug 28, 20240.07350.07350.07050.07050.07055,000
Aug 27, 20240.07650.07650.07650.07650.0765-
Aug 26, 20240.07300.07300.07300.07300.0730-
Aug 23, 20240.06650.06650.06650.06650.0665-
Aug 22, 20240.06600.06600.06600.06600.0660-
Aug 21, 20240.06600.06600.06600.06600.0660-
Aug 20, 20240.06950.06950.06950.06950.0695-
Aug 19, 20240.06300.06300.06300.06300.063020,000
Aug 16, 20240.06650.06650.06650.06650.0665-
Aug 15, 20240.06650.06650.06650.06650.0665-
Aug 14, 20240.06300.06300.06300.06300.0630-
Aug 13, 20240.06700.06700.06700.06700.0670-
Aug 12, 20240.06700.06700.06700.06700.0670-
Aug 9, 20240.06700.06700.06700.06700.0670-
Aug 8, 20240.06350.06350.06350.06350.0635-
Aug 7, 20240.05350.05350.05350.05350.0535-
Aug 6, 20240.08000.08000.08000.08000.0800150
Aug 5, 20240.06150.06150.06150.06150.0615-
Aug 2, 20240.07400.07400.07400.07400.0740-
Aug 1, 20240.07700.07700.07700.07700.0770-
Jul 31, 20240.07050.07050.07050.07050.0705-
Jul 30, 20240.07700.07700.07700.07700.0770-
Jul 29, 20240.07000.07000.07000.07000.0700-
Jul 26, 20240.07050.07050.07050.07050.0705-
Jul 25, 20240.06700.08700.06700.08700.087017,250
Jul 24, 20240.05700.05700.05700.05700.0570-
Jul 23, 20240.06050.06050.06050.06050.0605-
Jul 22, 20240.06050.06050.06050.06050.0605-
Jul 19, 20240.06400.06400.06400.06400.0640-
Jul 18, 20240.06050.06050.06050.06050.0605-
Jul 17, 20240.06050.06050.06050.06050.0605-
Jul 16, 20240.06400.06400.06400.06400.0640-
Jul 15, 20240.06750.06750.06750.06750.0675-
Jul 12, 20240.07150.07150.07150.07150.0715-
Jul 11, 20240.06500.06500.06500.06500.0650-
Jul 10, 20240.06800.06800.06800.06800.0680-
Jul 9, 20240.07150.07150.07150.07150.0715-
Jul 8, 20240.07150.07150.07150.07150.0715-
Jul 5, 20240.07200.07200.07200.07200.0720-
Jul 4, 20240.07200.07200.07200.07200.0720-
Jul 3, 20240.07200.07200.07200.07200.0720-
Jul 2, 20240.07500.07500.07500.07500.0750-
Jul 1, 20240.07500.07500.07500.07500.0750-
Jun 28, 20240.06850.06850.06850.06850.0685-
Jun 27, 20240.06900.06900.06900.06900.0690-
Jun 26, 20240.06900.06900.06900.06900.0690-
Jun 25, 20240.07200.07200.07200.07200.0720-
Jun 24, 20240.07200.07200.07200.07200.0720-
Jun 21, 20240.06850.06850.06850.06850.0685-
Jun 20, 20240.06850.06850.06850.06850.0685-
Jun 19, 20240.06850.06850.06850.06850.0685-
Jun 18, 20240.06150.06150.06150.06150.0615-
Jun 17, 20240.07200.07200.07200.07200.0720-
Jun 14, 20240.06500.06500.06500.06500.0650-
Jun 13, 20240.06450.06450.06450.06450.0645-
Jun 12, 20240.06800.06800.06800.06800.0680-
Jun 11, 20240.06800.06800.06800.06800.0680-
Jun 10, 20240.09000.09000.09000.09000.09002,000
Jun 7, 20240.09000.09000.09000.09000.0900-
Jun 6, 20240.09000.09000.09000.09000.0900-
Jun 5, 20240.09000.09000.09000.09000.0900-
Jun 4, 20240.09000.09000.09000.09000.0900-
Jun 3, 20240.09850.09850.09850.09850.0985-
May 31, 20240.09550.09550.09550.09550.0955-
May 30, 20240.09250.09250.09250.09250.0925-
May 29, 20240.09000.09000.09000.09000.0900-
May 28, 20240.09750.09750.09750.09750.0975-
May 27, 20240.09450.09450.09450.09450.0945-
May 24, 20240.09150.09150.09150.09150.0915-
May 23, 20240.10500.10500.10500.10500.1050-
May 22, 20240.10900.10900.10900.10900.1090-
May 21, 20240.09000.09000.09000.09000.0900-
May 20, 20240.09000.09000.09000.09000.0900-
May 17, 20240.09000.09000.09000.09000.0900-
May 16, 20240.09500.09500.09500.09500.0950-
May 15, 20240.10200.10200.10200.10200.1020-
May 14, 20240.10600.10600.10600.10600.1060-
May 13, 20240.10900.12900.10900.12800.128015,250
May 10, 20240.09000.09000.09000.09000.0900-
May 9, 20240.09850.09850.09850.09850.0985-
May 8, 20240.09000.09000.09000.09000.0900-
May 7, 20240.09000.09000.09000.09000.0900-
May 6, 20240.09000.10800.09000.10800.108019,000
May 3, 20240.09000.09000.09000.09000.09003,000
May 2, 20240.09000.09000.09000.09000.0900-
Apr 30, 20240.09000.09000.09000.09000.0900-
Apr 29, 20240.09600.09600.09600.09600.0960-
Apr 26, 20240.09950.09950.09950.09950.0995-
Apr 25, 20240.09950.09950.09950.09950.0995-
Apr 24, 20240.10300.10300.10100.10100.101010,000
Apr 23, 20240.11000.11000.11000.11000.1100-
Apr 22, 20240.11000.11000.11000.11000.1100-
Apr 19, 20240.11000.11000.11000.11000.1100-
Apr 18, 20240.11000.11000.11000.11000.1100-
Apr 17, 20240.12000.12300.11800.11800.118014,166

Related Tickers

WE7.F Evolution Mining Limited
4.6800
+0.17%
 
EVMNY Evolution Mining Limited
33.03
0.00%
 
RKM0.F Vault Minerals Limited
0.2680
0.00%
 
REDLF Vault Minerals Limited
0.2900
0.00%
 
NS7.DU Northern Star Resources Ltd
12.37
-1.25%
 
C7H.BE Bellevue Gold Ltd
0.5450
0.00%
 
GGGOF Golconda Gold Ltd.
0.2371
-6.56%
 
RDGMF Ridgeline Minerals Corp.
0.1800
0.00%
 
HMRFF Homerun Resources Inc.
0.7200
0.00%
 
NESRF Northern Star Resources Limited
13.92
-1.28%