Toronto - Free Realtime Quote CAD

G Mining Ventures Corp. (GMIN.TO)

Compare
9.37 -0.41 (-4.19%)
As of 12:48 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 9.74 9.80 9.37 9.37 9.37 107,022
Sep 16, 2024 9.87 9.88 9.49 9.78 9.78 316,900
Sep 13, 2024 9.42 10.10 9.35 9.85 9.85 347,500
Sep 12, 2024 8.70 9.36 8.65 9.30 9.30 880,300
Sep 11, 2024 8.65 8.76 8.57 8.59 8.59 265,700
Sep 10, 2024 8.83 8.83 8.58 8.66 8.66 665,700
Sep 9, 2024 7.95 8.85 7.95 8.81 8.81 568,000
Sep 6, 2024 8.07 8.23 7.89 7.90 7.90 175,600
Sep 5, 2024 8.26 8.48 8.02 8.10 8.10 236,000
Sep 4, 2024 8.31 8.37 8.19 8.29 8.29 146,600
Sep 3, 2024 8.50 8.55 8.12 8.32 8.32 233,100
Aug 30, 2024 8.65 8.80 8.48 8.57 8.57 94,900
Aug 29, 2024 8.45 8.76 8.41 8.70 8.70 533,900
Aug 28, 2024 8.42 8.44 8.32 8.38 8.38 224,600
Aug 27, 2024 8.40 8.45 8.15 8.43 8.43 146,600
Aug 26, 2024 8.38 8.42 8.37 8.39 8.39 126,900
Aug 23, 2024 8.46 8.53 8.30 8.36 8.36 230,800
Aug 22, 2024 8.82 8.90 8.39 8.43 8.43 271,300
Aug 21, 2024 8.97 9.00 8.86 8.91 8.91 249,400
Aug 20, 2024 9.04 9.05 8.93 8.98 8.98 232,100
Aug 19, 2024 8.87 9.16 8.85 9.03 9.03 446,800
Aug 16, 2024 8.79 8.98 8.72 8.84 8.84 410,000
Aug 15, 2024 8.81 8.90 8.67 8.80 8.80 453,600
Aug 14, 2024 8.90 8.95 8.62 8.86 8.86 173,100
Aug 13, 2024 9.17 9.17 8.81 8.85 8.85 990,200
Aug 12, 2024 8.75 9.58 8.71 9.38 9.38 465,500
Aug 9, 2024 8.63 8.85 8.58 8.76 8.76 111,700
Aug 8, 2024 8.78 8.82 8.62 8.70 8.70 163,800
Aug 7, 2024 8.97 9.03 8.75 8.75 8.75 261,200
Aug 6, 2024 9.35 9.35 8.92 8.97 8.97 145,100
Aug 2, 2024 9.56 9.76 9.49 9.61 9.61 131,400
Aug 1, 2024 9.68 9.76 9.52 9.64 9.64 174,900
Jul 31, 2024 9.36 9.76 9.30 9.69 9.69 446,700
Jul 30, 2024 9.15 9.36 9.15 9.36 9.36 148,700
Jul 29, 2024 8.79 9.33 8.78 9.13 9.13 211,100
Jul 26, 2024 8.60 8.82 8.59 8.76 8.76 524,800
Jul 25, 2024 9.04 9.04 8.60 8.66 8.66 342,200
Jul 24, 2024 9.41 9.42 9.10 9.13 9.13 214,900
Jul 23, 2024 9.50 9.54 9.30 9.44 9.44 177,900
Jul 22, 2024 9.70 9.85 9.30 9.50 9.50 276,500
Jul 19, 2024 9.57 9.74 9.56 9.63 9.63 80,700
Jul 18, 2024 10.04 10.04 9.25 9.64 9.64 133,500
Jul 17, 2024 1:4 Stock Splits
Jul 17, 2024 9.51 10.83 8.40 9.85 9.85 266,900
Jul 16, 2024 10.44 10.48 10.00 10.04 10.04 302,550
Jul 15, 2024 10.40 10.60 10.04 10.36 10.36 265,550
Jul 12, 2024 10.40 10.72 10.16 10.36 10.36 310,975
Jul 11, 2024 10.24 10.52 10.18 10.52 10.52 190,350
Jul 10, 2024 10.24 10.24 9.80 10.00 10.00 183,725
Jul 9, 2024 10.32 10.68 10.08 10.16 10.16 62,525
Jul 8, 2024 9.76 10.32 9.60 10.28 10.28 116,075
Jul 5, 2024 9.68 9.92 9.68 9.72 9.72 45,325
Jul 4, 2024 9.44 9.80 9.44 9.72 9.72 84,825
Jul 3, 2024 9.24 9.52 9.16 9.52 9.52 43,900
Jul 2, 2024 9.28 9.38 8.88 9.24 9.24 101,900
Jun 28, 2024 9.56 9.60 9.12 9.44 9.44 85,550
Jun 27, 2024 9.72 9.80 9.36 9.44 9.44 323,450
Jun 26, 2024 9.56 9.68 9.52 9.64 9.64 82,575
Jun 25, 2024 9.60 9.68 9.52 9.60 9.60 14,850
Jun 24, 2024 9.36 9.68 9.36 9.52 9.52 74,200
Jun 21, 2024 9.72 9.72 9.24 9.40 9.40 222,975
Jun 20, 2024 9.32 9.72 9.28 9.56 9.56 290,575
Jun 19, 2024 9.44 9.44 9.28 9.28 9.28 82,750
Jun 18, 2024 8.76 9.52 8.68 9.52 9.52 170,475
Jun 17, 2024 8.56 8.80 8.48 8.76 8.76 143,375
Jun 14, 2024 8.16 8.64 8.16 8.60 8.60 143,175
Jun 13, 2024 7.84 8.12 7.72 8.12 8.12 95,200
Jun 12, 2024 7.84 7.84 7.52 7.68 7.68 77,450
Jun 11, 2024 7.60 7.84 7.40 7.84 7.84 91,975
Jun 10, 2024 7.80 7.88 7.56 7.56 7.56 44,100
Jun 7, 2024 8.00 8.00 7.56 7.60 7.60 79,275
Jun 6, 2024 8.00 8.20 7.84 8.04 8.04 91,950
Jun 5, 2024 8.28 8.32 7.80 7.92 7.92 128,025
Jun 4, 2024 8.32 8.40 8.04 8.24 8.24 60,700
Jun 3, 2024 8.52 8.52 8.16 8.16 8.16 79,650
May 31, 2024 8.52 8.64 8.36 8.36 8.36 75,975
May 30, 2024 8.64 8.64 8.44 8.60 8.60 100,600
May 29, 2024 8.76 8.76 8.44 8.56 8.56 79,375
May 28, 2024 8.28 8.76 8.28 8.72 8.72 221,925
May 27, 2024 8.44 8.56 8.24 8.24 8.24 60,825
May 24, 2024 8.56 8.56 8.24 8.40 8.40 97,675
May 23, 2024 8.80 8.80 8.44 8.56 8.56 81,800
May 22, 2024 9.08 9.12 8.64 8.80 8.80 209,375
May 21, 2024 8.84 9.36 8.80 9.08 9.08 202,725
May 17, 2024 8.48 8.80 8.40 8.68 8.68 78,125
May 16, 2024 8.36 8.56 8.32 8.36 8.36 54,650
May 15, 2024 8.60 8.64 8.20 8.24 8.24 112,500
May 14, 2024 8.60 8.76 8.36 8.64 8.64 100,175
May 13, 2024 8.84 8.92 8.52 8.52 8.52 57,300
May 10, 2024 9.04 9.08 8.56 8.92 8.92 128,200
May 9, 2024 8.52 8.80 8.48 8.80 8.80 112,975
May 8, 2024 8.52 8.54 8.36 8.44 8.44 69,925
May 7, 2024 8.48 8.60 8.40 8.48 8.48 52,875
May 6, 2024 8.52 8.60 8.40 8.40 8.40 45,025
May 3, 2024 8.48 8.52 8.32 8.40 8.40 41,650
May 2, 2024 8.52 8.56 8.36 8.40 8.40 43,625
May 1, 2024 8.48 8.60 8.40 8.48 8.48 16,625
Apr 30, 2024 8.56 8.60 8.36 8.40 8.40 168,975
Apr 29, 2024 8.72 8.72 8.48 8.52 8.52 88,375
Apr 26, 2024 8.60 8.60 8.44 8.56 8.56 134,550
Apr 25, 2024 8.52 8.60 8.40 8.48 8.48 75,775
Apr 24, 2024 8.72 8.76 8.36 8.44 8.44 121,400
Apr 23, 2024 8.52 9.00 8.32 8.60 8.60 294,850
Apr 22, 2024 8.52 8.60 7.48 8.16 8.16 719,300
Apr 19, 2024 9.00 9.20 8.98 9.08 9.08 154,900
Apr 18, 2024 9.20 9.24 9.00 9.08 9.08 87,500
Apr 17, 2024 9.16 9.32 9.12 9.20 9.20 91,375
Apr 16, 2024 9.12 9.22 9.04 9.16 9.16 113,050
Apr 15, 2024 9.32 9.32 9.00 9.20 9.20 99,375
Apr 12, 2024 9.04 9.32 8.88 9.32 9.32 109,575
Apr 11, 2024 8.72 8.98 8.60 8.96 8.96 25,425
Apr 10, 2024 9.28 9.28 8.52 8.72 8.72 56,450
Apr 9, 2024 9.00 9.36 8.80 9.36 9.36 222,750
Apr 8, 2024 9.20 9.32 8.88 8.92 8.92 112,950
Apr 5, 2024 8.96 9.04 8.64 8.92 8.92 57,075

Related Tickers

GGD.TO GoGold Resources Inc.
1.2700
-5.22%
 
ABRA.V AbraSilver Resource Corp.
2.5700
0.00%
 
AMK.V American Creek Resources Ltd.
0.2550
-1.92%
 
TUO.V Teuton Resources Corp.
1.4000
-3.45%
 
EMPR.V Empress Royalty Corp.
0.3650
+1.39%
 
MUX.TO McEwen Mining Inc.
12.52
-1.80%
 
BRVO.V Bravo Mining Corp.
2.4700
-1.20%
 
GOT.V Goliath Resources Limited
1.3000
+0.78%
 
SCOT.V Scottie Resources Corp.
0.1700
-2.86%
 
SIL.TO SilverCrest Metals Inc.
12.93
-1.90%