G Mining Ventures Corp. (TSX:GMIN)
Canada
· Delayed Price · Currency is CAD 33.48
+1.06 (3.27%)
At close: Dec 5, 2025
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.79 | 33.76 | 32.40 | 33.48 | 33.48 | 3.27% | 370,039 |
| Dec 4, 2025 | 31.47 | 32.50 | 31.41 | 32.42 | 32.42 | 1.34% | 205,499 |
| Dec 3, 2025 | 33.39 | 33.98 | 31.95 | 31.99 | 31.99 | -4.19% | 419,963 |
| Dec 2, 2025 | 33.29 | 33.79 | 32.24 | 33.39 | 33.39 | -0.27% | 344,000 |
| Dec 1, 2025 | 33.88 | 34.14 | 32.90 | 33.48 | 33.48 | 1.06% | 500,519 |
| Nov 28, 2025 | 31.56 | 33.21 | 31.51 | 33.13 | 33.13 | 6.77% | 367,713 |
| Nov 27, 2025 | 30.94 | 31.27 | 30.85 | 31.03 | 31.03 | -0.16% | 80,062 |
| Nov 26, 2025 | 30.00 | 31.09 | 29.75 | 31.08 | 31.08 | 5.53% | 292,901 |
| Nov 25, 2025 | 30.12 | 30.41 | 29.42 | 29.45 | 29.45 | -1.83% | 643,201 |
| Nov 24, 2025 | 28.28 | 30.09 | 28.26 | 30.00 | 30.00 | 7.99% | 678,576 |
| Nov 21, 2025 | 27.85 | 28.45 | 27.63 | 27.78 | 27.78 | -1.49% | 466,828 |
| Nov 20, 2025 | 29.66 | 30.41 | 28.18 | 28.20 | 28.20 | -4.24% | 522,520 |
| Nov 19, 2025 | 28.50 | 29.50 | 28.16 | 29.45 | 29.45 | 5.37% | 331,613 |
| Nov 18, 2025 | 28.15 | 28.77 | 27.61 | 27.95 | 27.95 | -0.71% | 374,677 |
| Nov 17, 2025 | 28.48 | 28.68 | 27.79 | 28.15 | 28.15 | -1.85% | 365,354 |
| Nov 14, 2025 | 28.31 | 29.16 | 27.68 | 28.68 | 28.68 | -3.11% | 295,129 |
| Nov 13, 2025 | 30.33 | 31.54 | 29.49 | 29.60 | 29.60 | 0.51% | 630,665 |
| Nov 12, 2025 | 28.95 | 29.82 | 28.65 | 29.45 | 29.45 | 3.15% | 344,624 |
| Nov 11, 2025 | 29.09 | 29.33 | 28.25 | 28.55 | 28.55 | -1.59% | 261,709 |
| Nov 10, 2025 | 29.50 | 29.50 | 28.51 | 29.01 | 29.01 | 3.24% | 438,687 |
| Nov 7, 2025 | 27.45 | 28.17 | 26.75 | 28.10 | 28.10 | 3.96% | 664,028 |
| Nov 6, 2025 | 27.59 | 28.56 | 27.03 | 27.03 | 27.03 | -0.37% | 356,807 |
| Nov 5, 2025 | 26.06 | 27.21 | 26.05 | 27.13 | 27.13 | 6.60% | 414,691 |
| Nov 4, 2025 | 27.64 | 27.68 | 25.43 | 25.45 | 25.45 | -8.29% | 390,516 |
| Nov 3, 2025 | 27.47 | 27.99 | 27.21 | 27.75 | 27.75 | 0.51% | 358,835 |
| Oct 31, 2025 | 27.32 | 27.71 | 27.05 | 27.61 | 27.61 | 1.43% | 446,656 |
| Oct 30, 2025 | 26.02 | 27.29 | 26.01 | 27.22 | 27.22 | 4.53% | 364,944 |
| Oct 29, 2025 | 27.11 | 27.11 | 25.91 | 26.04 | 26.04 | -0.95% | 472,781 |
| Oct 28, 2025 | 25.49 | 26.84 | 25.26 | 26.29 | 26.29 | 1.12% | 746,172 |
| Oct 27, 2025 | 26.42 | 26.47 | 25.08 | 26.00 | 26.00 | -4.13% | 1,135,265 |
| Oct 24, 2025 | 27.75 | 27.94 | 26.94 | 27.12 | 27.12 | -3.14% | 690,391 |
| Oct 23, 2025 | 29.02 | 29.14 | 27.94 | 28.00 | 28.00 | -0.99% | 511,325 |
| Oct 22, 2025 | 27.15 | 28.33 | 26.82 | 28.28 | 28.28 | -0.14% | 754,253 |
| Oct 21, 2025 | 28.60 | 28.65 | 26.81 | 28.32 | 28.32 | -7.42% | 1,289,728 |
| Oct 20, 2025 | 31.37 | 31.37 | 30.27 | 30.59 | 30.59 | -0.07% | 823,770 |
| Oct 17, 2025 | 33.24 | 33.33 | 29.17 | 30.61 | 30.61 | -10.47% | 680,352 |
| Oct 16, 2025 | 33.73 | 34.80 | 33.40 | 34.19 | 34.19 | 1.67% | 889,328 |
| Oct 15, 2025 | 32.78 | 33.74 | 32.36 | 33.63 | 33.63 | 4.21% | 856,929 |
| Oct 14, 2025 | 31.22 | 32.63 | 30.95 | 32.27 | 32.27 | 5.11% | 899,246 |
| Oct 10, 2025 | 30.70 | 31.30 | 30.40 | 30.70 | 30.70 | - | 717,156 |
| Oct 9, 2025 | 32.95 | 33.00 | 30.42 | 30.70 | 30.70 | -6.06% | 884,497 |
| Oct 8, 2025 | 32.44 | 33.49 | 32.42 | 32.68 | 32.68 | 2.00% | 873,341 |
| Oct 7, 2025 | 32.24 | 32.39 | 30.95 | 32.04 | 32.04 | 0.28% | 579,460 |
| Oct 6, 2025 | 29.94 | 32.05 | 29.55 | 31.95 | 31.95 | 8.42% | 907,521 |
| Oct 3, 2025 | 28.41 | 29.55 | 28.40 | 29.47 | 29.47 | 3.66% | 459,900 |
| Oct 2, 2025 | 28.31 | 28.54 | 27.10 | 28.43 | 28.43 | 1.50% | 555,962 |
| Oct 1, 2025 | 27.88 | 28.13 | 27.61 | 28.01 | 28.01 | 1.30% | 450,810 |
| Sep 30, 2025 | 28.00 | 28.44 | 27.35 | 27.65 | 27.65 | -2.30% | 526,498 |
| Sep 29, 2025 | 27.77 | 28.40 | 27.46 | 28.30 | 28.30 | 3.55% | 584,271 |
| Sep 26, 2025 | 26.90 | 27.35 | 26.44 | 27.33 | 27.33 | 1.75% | 710,854 |