TSXV:GMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.88	0.93	0.88	0.91	0.91	2.25%	79,720
Aug 13, 2025	0.91	0.95	0.89	0.89	0.89	2.30%	128,719
Aug 12, 2025	0.81	0.88	0.81	0.87	0.87	6.10%	99,319
Aug 11, 2025	0.89	0.90	0.82	0.82	0.82	-8.89%	65,700
Aug 8, 2025	0.90	0.93	0.90	0.90	0.90	-1.10%	65,635
Aug 7, 2025	0.94	0.95	0.91	0.91	0.91	-3.70%	66,300
Aug 6, 2025	0.95	0.98	0.92	0.95	0.95	-0.53%	162,300
Aug 5, 2025	0.86	0.96	0.86	0.95	0.95	14.46%	309,046
Aug 1, 2025	0.85	0.85	0.77	0.83	0.83	2.47%	137,700
Jul 31, 2025	0.97	0.98	0.81	0.81	0.81	-14.29%	390,037
Jul 30, 2025	0.99	1.05	0.94	0.95	0.95	-4.55%	247,900
Jul 29, 2025	1.08	1.08	0.89	0.99	0.99	-3.88%	315,600
Jul 28, 2025	0.85	1.03	0.84	1.03	1.03	22.62%	423,300
Jul 25, 2025	0.80	0.84	0.80	0.84	0.84	2.44%	90,048
Jul 24, 2025	0.81	0.83	0.81	0.82	0.82	-1.20%	84,234
Jul 23, 2025	0.79	0.83	0.78	0.83	0.83	6.41%	222,800
Jul 22, 2025	0.80	0.80	0.77	0.78	0.78	-2.50%	55,528
Jul 21, 2025	0.82	0.86	0.77	0.80	0.80	-	344,629
Jul 18, 2025	0.82	0.83	0.79	0.80	0.80	-2.44%	318,500
Jul 17, 2025	0.72	0.82	0.72	0.82	0.82	13.89%	327,639
Jul 16, 2025	0.68	0.75	0.68	0.72	0.72	7.46%	239,500
Jul 15, 2025	0.68	0.68	0.64	0.67	0.67	-	221,600
Jul 14, 2025	0.63	0.72	0.61	0.67	0.67	9.84%	255,700
Jul 11, 2025	0.61	0.62	0.61	0.61	0.61	-	58,300
Jul 10, 2025	0.62	0.62	0.61	0.61	0.61	1.67%	31,014
Jul 9, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	31,300
Jul 8, 2025	0.62	0.62	0.57	0.61	0.61	-1.61%	176,700
Jul 7, 2025	0.60	0.63	0.60	0.62	0.62	6.90%	182,237
Jul 4, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	19,400
Jul 3, 2025	0.59	0.59	0.57	0.59	0.59	-1.67%	20,018
Jul 2, 2025	0.60	0.62	0.60	0.60	0.60	-	18,548
Jun 30, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	23,008
Jun 27, 2025	0.60	0.61	0.58	0.59	0.59	-1.67%	30,313
Jun 26, 2025	0.60	0.61	0.60	0.60	0.60	-	27,100
Jun 25, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	116,600
Jun 24, 2025	0.62	0.62	0.61	0.62	0.62	-	58,700
Jun 23, 2025	0.63	0.64	0.61	0.62	0.62	-2.36%	132,100
Jun 20, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	62,227
Jun 19, 2025	0.64	0.64	0.63	0.64	0.64	-	49,130
Jun 18, 2025	0.64	0.64	0.63	0.64	0.64	-1.54%	30,100
Jun 17, 2025	0.66	0.66	0.62	0.65	0.65	-	68,700
Jun 16, 2025	0.65	0.65	0.64	0.65	0.65	-	40,400
Jun 13, 2025	0.63	0.65	0.62	0.65	0.65	3.17%	55,722
Jun 12, 2025	0.64	0.65	0.60	0.63	0.63	-1.56%	63,900
Jun 11, 2025	0.65	0.67	0.63	0.64	0.64	-3.03%	75,412
Jun 10, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	101,716
Jun 9, 2025	0.66	0.67	0.64	0.67	0.67	3.08%	38,700
Jun 6, 2025	0.65	0.66	0.64	0.65	0.65	-	37,800
Jun 5, 2025	0.64	0.67	0.64	0.65	0.65	-	33,540
Jun 4, 2025	0.67	0.67	0.64	0.65	0.65	-1.52%	22,604