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

Toronto - Delayed Quote CAD

G Mining Ventures Corp. (GMIN.TO)

Compare
20.56
-0.79
(-3.70%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.5021.5620.4620.5620.56548,100
Apr 16, 202522.0022.1321.2621.3521.35594,900
Apr 15, 202520.7521.2320.5621.1421.14437,800
Apr 14, 202520.3020.9119.8720.7420.74681,200
Apr 11, 202519.7520.8219.6020.3120.311,033,400
Apr 10, 202518.4919.6018.3919.4719.471,005,900
Apr 9, 202517.2018.4916.9018.4118.41923,000
Apr 8, 202517.2017.8116.3116.5716.57639,300
Apr 7, 202515.7217.1115.6816.7016.70756,700
Apr 4, 202517.3817.6116.2116.3216.321,325,700
Apr 3, 202517.4218.5317.2517.8517.852,368,300
Apr 2, 202518.4918.7818.2018.3318.331,053,700
Apr 1, 202518.9419.0018.2818.6318.63909,500
Mar 31, 202518.9418.9418.0418.7718.77818,300
Mar 28, 202518.6318.8718.1718.7418.741,203,600
Mar 27, 202517.4218.1617.0618.1518.15708,600
Mar 26, 202517.4017.6617.1117.1717.17669,600
Mar 25, 202517.6617.7517.3017.3217.32799,100
Mar 24, 202517.9118.2917.4717.4717.47964,400
Mar 21, 202518.4618.8617.4817.7317.7318,723,100
Mar 20, 202518.6519.3418.3318.8218.822,042,700
Mar 19, 202518.4719.0017.7018.9518.951,931,400
Mar 18, 202518.3419.4018.3418.4118.411,918,400
Mar 17, 202516.5618.2816.5618.1218.122,293,100
Mar 14, 202517.0017.1216.4616.7516.75449,800
Mar 13, 202516.3917.1916.3916.7016.70593,400
Mar 12, 202515.9316.4715.9316.3216.32401,300
Mar 11, 202515.7216.2315.5015.9315.93592,900
Mar 10, 202516.1116.1115.2915.4915.49583,400
Mar 7, 202515.8316.3315.8316.1216.12657,200
Mar 6, 202515.7515.9615.4615.7515.75508,200
Mar 5, 202515.6416.0815.6115.9515.95411,400
Mar 4, 202515.3216.0115.1515.7115.71712,200
Mar 3, 202515.9916.0015.2015.2315.23544,200
Feb 28, 202514.8115.6414.7215.2215.223,850,600
Feb 27, 202515.5815.6814.9514.9714.97328,700
Feb 26, 202514.6215.9914.6215.7215.72548,400
Feb 25, 202514.8814.8814.1514.7014.70385,300
Feb 24, 202515.1915.2314.8114.9014.90293,100
Feb 21, 202515.5115.5815.0015.0515.05756,000
Feb 20, 202515.0315.5814.9915.4515.45618,800
Feb 19, 202515.4015.5114.9815.0015.00374,800
Feb 18, 202515.2415.5815.0215.4215.42312,200
Feb 14, 202515.3815.5414.8915.0415.04383,400
Feb 13, 202515.5515.5515.1915.4515.45428,100
Feb 12, 202515.7815.8315.4715.5615.56850,300
Feb 11, 202515.4115.9015.4115.7415.74601,000
Feb 10, 202516.0516.3215.4615.6115.61513,200
Feb 7, 202515.7516.3915.4515.7715.771,210,900
Feb 6, 202515.5015.7615.3115.5815.58636,600
Feb 5, 202515.4915.9015.4415.5015.50556,700
Feb 4, 202514.8915.1414.6615.1015.10625,400
Feb 3, 202514.0014.7313.9914.6214.62589,200
Jan 31, 202514.0814.4514.0114.2414.24437,000
Jan 30, 202513.6514.0813.5514.0114.01399,000
Jan 29, 202513.3813.5413.2913.5213.52220,700
Jan 28, 202513.4213.5613.2913.3213.32506,900
Jan 27, 202513.2713.4013.0013.3913.39232,200
Jan 24, 202513.3013.5013.1513.2713.27275,900
Jan 23, 202513.1513.2312.9813.2013.20298,800
Jan 22, 202513.2513.3513.1713.2213.22263,500
Jan 21, 202512.9113.3512.9113.0713.07419,000
Jan 20, 202512.6512.9112.6212.8912.8964,900
Jan 17, 202512.6012.8512.4112.6912.69254,600
Jan 16, 202512.5413.0512.4812.7612.76931,900
Jan 15, 202512.7012.8612.2912.4512.451,074,400
Jan 14, 202513.0013.1712.6112.6312.63284,400
Jan 13, 202513.0113.0712.9013.0113.01400,800
Jan 10, 202513.2013.3813.1013.2013.20638,300
Jan 9, 202513.0413.3413.0113.2013.20309,600
Jan 8, 202512.5013.0312.5013.0013.00554,200
Jan 7, 202511.6212.2711.6212.2612.26419,400
Jan 6, 202511.4711.5711.1011.5611.56207,200
Jan 3, 202511.5611.7611.3911.6211.62160,300
Jan 2, 202511.0511.6210.9411.5611.56404,800
Dec 31, 202410.4210.8210.4210.8010.80135,900
Dec 30, 202410.7210.7210.3510.4610.46112,100
Dec 27, 202410.6910.7110.4810.6710.6773,900
Dec 24, 202410.6110.7410.5510.6110.6135,400
Dec 23, 202410.5910.7410.5710.6810.6890,100
Dec 20, 202410.5510.7510.4510.6610.66366,000
Dec 19, 202410.2610.5410.1910.5010.50236,800
Dec 18, 202410.6610.6810.2410.3310.33242,900
Dec 17, 202410.6010.6710.4010.5810.58218,600
Dec 16, 202410.7010.8510.5110.6610.66214,600
Dec 13, 202411.0211.0810.6610.8010.80131,800
Dec 12, 202411.3011.4010.9711.0511.05111,900
Dec 11, 202411.2411.5211.1511.5111.51257,900
Dec 10, 202411.3011.3711.0011.0911.09181,900
Dec 9, 202411.0711.4611.0711.2811.28221,200
Dec 6, 202411.0311.1510.8610.9810.98159,900
Dec 5, 202410.7411.0210.7411.0011.00232,700
Dec 4, 202410.6910.7910.6310.7610.76175,100
Dec 3, 202410.1310.6710.0810.5510.55279,100
Dec 2, 202410.5210.6510.2510.3010.30184,100
Nov 29, 202410.5610.8210.5610.6710.67130,000
Nov 28, 202410.4610.8110.4610.7110.71108,800
Nov 27, 202410.5010.7210.5010.6010.60120,500
Nov 26, 202410.2510.6110.2510.5210.52170,200
Nov 25, 202410.2910.5110.0410.4010.40261,400
Nov 22, 202410.9010.9010.6210.8710.87152,100
Nov 21, 202411.0811.1010.5910.8010.80241,400
Nov 20, 202411.2111.2110.9111.1111.11162,500
Nov 19, 202410.9311.1410.7811.0511.05257,600
Nov 18, 202410.6511.0010.6410.7810.78281,600
Nov 15, 202410.7111.0610.5010.5910.59215,000
Nov 14, 202410.1110.5210.1110.4610.46252,200
Nov 13, 202410.4010.6510.2410.2710.27250,200
Nov 12, 202410.0010.4010.0010.2110.21273,000
Nov 11, 202411.2311.2410.1410.5310.53520,700
Nov 8, 202411.4811.6011.3211.4411.44113,900
Nov 7, 202411.6611.6611.4311.5711.57259,000
Nov 6, 202411.0011.7511.0011.6611.66440,500
Nov 5, 202411.9311.9511.7011.7511.7587,700
Nov 4, 202412.0512.1311.7311.8311.83131,000
Nov 1, 202411.9212.3711.9012.0512.05325,300
Oct 31, 202412.1712.1811.7311.8911.89226,100
Oct 30, 202412.4012.4012.1812.2912.29176,100
Oct 29, 202412.6312.6312.1412.3712.37286,500
Oct 28, 202412.6912.7312.3812.5612.56380,900
Oct 25, 202412.3512.7312.2312.6712.67402,200
Oct 24, 202412.3812.4912.0812.2312.23218,300
Oct 23, 202412.2412.2411.9012.2012.20344,700
Oct 22, 202412.1112.4411.8412.2512.25671,900
Oct 21, 202411.4412.2611.3912.0312.03722,000
Oct 18, 202410.7411.2510.6811.2411.24374,900
Oct 17, 202410.0010.749.9510.6710.67300,300
Oct 16, 20249.9110.189.9010.0210.02136,900
Oct 15, 20249.929.929.679.859.85259,800
Oct 11, 20249.409.919.389.919.91272,300
Oct 10, 20249.079.369.029.349.34208,700
Oct 9, 20249.219.218.928.988.98173,300
Oct 8, 20249.229.349.209.209.20149,400
Oct 7, 20249.349.359.229.239.23191,900
Oct 4, 20249.209.419.209.329.32212,300
Oct 3, 20249.389.389.099.199.19261,600
Oct 2, 20249.459.459.299.389.38311,800
Oct 1, 20249.429.509.359.389.3888,600
Sep 30, 20249.359.449.269.389.38129,600
Sep 27, 20249.919.919.439.459.45320,200
Sep 26, 202410.1010.109.8710.0010.00750,900
Sep 25, 202410.2010.219.9310.0510.05637,100
Sep 24, 202410.1910.259.9210.1010.10505,700
Sep 23, 20249.7010.369.6010.0910.09682,100
Sep 20, 20249.369.709.369.659.65848,000
Sep 19, 20249.409.469.259.309.30364,100
Sep 18, 20249.679.679.219.259.25354,900
Sep 17, 20249.749.859.379.699.69379,600
Sep 16, 20249.879.889.499.789.78316,900
Sep 13, 20249.4210.109.359.859.85347,500
Sep 12, 20248.709.368.659.309.30880,300
Sep 11, 20248.658.768.578.598.59265,700
Sep 10, 20248.838.838.588.668.66665,700
Sep 9, 20247.958.857.958.818.81568,000
Sep 6, 20248.078.237.897.907.90175,600
Sep 5, 20248.268.488.028.108.10236,000
Sep 4, 20248.318.378.198.298.29146,600
Sep 3, 20248.508.558.128.328.32233,100
Aug 30, 20248.658.808.488.578.5794,900
Aug 29, 20248.458.768.418.708.70533,900
Aug 28, 20248.428.448.328.388.38224,600
Aug 27, 20248.408.458.158.438.43146,600
Aug 26, 20248.388.428.378.398.39126,900
Aug 23, 20248.468.538.308.368.36230,800
Aug 22, 20248.828.908.398.438.43271,300
Aug 21, 20248.979.008.868.918.91249,400
Aug 20, 20249.049.058.938.988.98232,100
Aug 19, 20248.879.168.859.039.03446,800
Aug 16, 20248.798.988.728.848.84410,000
Aug 15, 20248.818.908.678.808.80453,600
Aug 14, 20248.908.958.628.868.86173,100
Aug 13, 20249.179.178.818.858.85990,200
Aug 12, 20248.759.588.719.389.38465,500
Aug 9, 20248.638.858.588.768.76111,700
Aug 8, 20248.788.828.628.708.70163,800
Aug 7, 20248.979.038.758.758.75261,200
Aug 6, 20249.359.358.928.978.97145,100
Aug 2, 20249.569.769.499.619.61131,400
Aug 1, 20249.689.769.529.649.64174,900
Jul 31, 20249.369.769.309.699.69446,700
Jul 30, 20249.159.369.159.369.36148,700
Jul 29, 20248.799.338.789.139.13211,100
Jul 26, 20248.608.828.598.768.76524,800
Jul 25, 20249.049.048.608.668.66342,200
Jul 24, 20249.419.429.109.139.13214,900
Jul 23, 20249.509.549.309.449.44177,900
Jul 22, 20249.709.859.309.509.50276,500
Jul 19, 20249.579.749.569.639.6380,700
Jul 18, 202410.0410.049.259.649.64133,500
Jul 17, 2024 1:4 Stock Splits
Jul 17, 20249.5110.838.409.859.85266,900
Jul 16, 202410.4410.4810.0010.0410.04302,550
Jul 15, 202410.4010.6010.0410.3610.36265,550
Jul 12, 202410.4010.7210.1610.3610.36310,975
Jul 11, 202410.2410.5210.1810.5210.52190,350
Jul 10, 202410.2410.249.8010.0010.00183,725
Jul 9, 202410.3210.6810.0810.1610.1662,525
Jul 8, 20249.7610.329.6010.2810.28116,075
Jul 5, 20249.689.929.689.729.7245,325
Jul 4, 20249.449.809.449.729.7284,825
Jul 3, 20249.249.529.169.529.5243,900
Jul 2, 20249.289.388.889.249.24101,900
Jun 28, 20249.569.609.129.449.4485,550
Jun 27, 20249.729.809.369.449.44323,450
Jun 26, 20249.569.689.529.649.6482,575
Jun 25, 20249.609.689.529.609.6014,850
Jun 24, 20249.369.689.369.529.5274,200
Jun 21, 20249.729.729.249.409.40222,975
Jun 20, 20249.329.729.289.569.56290,575
Jun 19, 20249.449.449.289.289.2882,750
Jun 18, 20248.769.528.689.529.52170,475
Jun 17, 20248.568.808.488.768.76143,375
Jun 14, 20248.168.648.168.608.60143,175
Jun 13, 20247.848.127.728.128.1295,200
Jun 12, 20247.847.847.527.687.6877,450
Jun 11, 20247.607.847.407.847.8491,975
Jun 10, 20247.807.887.567.567.5644,100
Jun 7, 20248.008.007.567.607.6079,275
Jun 6, 20248.008.207.848.048.0491,950
Jun 5, 20248.288.327.807.927.92128,025
Jun 4, 20248.328.408.048.248.2460,700
Jun 3, 20248.528.528.168.168.1679,650
May 31, 20248.528.648.368.368.3675,975
May 30, 20248.648.648.448.608.60100,600
May 29, 20248.768.768.448.568.5679,375
May 28, 20248.288.768.288.728.72221,925
May 27, 20248.448.568.248.248.2460,825
May 24, 20248.568.568.248.408.4097,675
May 23, 20248.808.808.448.568.5681,800
May 22, 20249.089.128.648.808.80209,375
May 21, 20248.849.368.809.089.08202,725
May 17, 20248.488.808.408.688.6878,125
May 16, 20248.368.568.328.368.3654,650
May 15, 20248.608.648.208.248.24112,500
May 14, 20248.608.768.368.648.64100,175
May 13, 20248.848.928.528.528.5257,300
May 10, 20249.049.088.568.928.92128,200
May 9, 20248.528.808.488.808.80112,975
May 8, 20248.528.548.368.448.4469,925
May 7, 20248.488.608.408.488.4852,875
May 6, 20248.528.608.408.408.4045,025
May 3, 20248.488.528.328.408.4041,650
May 2, 20248.528.568.368.408.4043,625
May 1, 20248.488.608.408.488.4816,625
Apr 30, 20248.568.608.368.408.40168,975
Apr 29, 20248.728.728.488.528.5288,375
Apr 26, 20248.608.608.448.568.56134,550
Apr 25, 20248.528.608.408.488.4875,775
Apr 24, 20248.728.768.368.448.44121,400
Apr 23, 20248.529.008.328.608.60294,850
Apr 22, 20248.528.607.488.168.16719,300
Apr 19, 20249.009.208.989.089.08154,900
Apr 18, 20249.209.249.009.089.0887,500
Apr 17, 20249.169.329.129.209.2091,375

Related Tickers

GGD.TO GoGold Resources Inc.
1.8100
-1.63%
 
BRVO.V Bravo Mining Corp.
2.6700
-0.37%
 
ABRA.TO AbraSilver Resource Corp.
3.0000
-2.91%
 
EMPR.V Empress Royalty Corp.
0.5200
0.00%
 
ARTG.V Artemis Gold Inc.
19.80
+0.25%
 
ITR.V Integra Resources Corp.
2.3200
-6.45%
 
SSV.V Southern Silver Exploration Corp.
0.2100
-6.67%
 
DC-A.TO Dundee Corporation
2.0600
-2.83%
 
TFPM.TO Triple Flag Precious Metals Corp.
30.44
-0.36%
 
SLS.TO Solaris Resources Inc.
4.7900
-0.42%