Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
G Mining Ventures Corp (GMIN)
G Mining Ventures Corp (GMIN) Historical

GMIN G Mining Ventures Corp

10.67

-0.01 (-0.09%)

Dec 27 2024 - Closed

Delayed by 15 minutes

GMIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	10.67	0.06	0.57%	10.69	10.71	10.50	73,865
Dec 24 2024	10.61	-0.07	-0.66%	10.61	10.74	10.55	35,361
Dec 23 2024	10.68	0.02	0.19%	10.59	10.74	10.57	90,093
Dec 20 2024	10.66	0.16	1.52%	10.55	10.75	10.45	365,996
Dec 19 2024	10.50	0.17	1.65%	10.26	10.54	10.20	236,840
Dec 18 2024	10.33	-0.25	-2.36%	10.66	10.68	10.24	242,850
Dec 17 2024	10.58	-0.08	-0.75%	10.60	10.67	10.40	218,571
Dec 16 2024	10.66	-0.14	-1.30%	10.70	10.76	10.51	214,603
Dec 13 2024	10.80	-0.25	-2.26%	11.02	11.02	10.66	131,798
Dec 12 2024	11.05	-0.46	-4.00%	11.30	11.40	10.97	111,890
Dec 11 2024	11.51	0.42	3.79%	11.24	11.52	11.15	257,940
Dec 10 2024	11.09	-0.19	-1.68%	11.30	11.37	11.00	181,947
Dec 09 2024	11.28	0.30	2.73%	11.07	11.46	11.07	221,189
Dec 06 2024	10.98	-0.02	-0.18%	11.03	11.15	10.86	159,881
Dec 05 2024	11.00	0.24	2.23%	10.74	11.02	10.74	232,680
Dec 04 2024	10.76	0.21	1.99%	10.69	10.79	10.63	175,106
Dec 03 2024	10.55	0.25	2.43%	10.13	10.67	10.08	279,142
Dec 02 2024	10.30	-0.37	-3.47%	10.52	10.65	10.25	184,090
Nov 29 2024	10.67	-0.04	-0.37%	10.56	10.79	10.56	130,039
Nov 28 2024	10.71	0.11	1.04%	10.46	10.81	10.46	108,783
Nov 27 2024	10.60	0.08	0.76%	10.50	10.72	10.50	120,507
Nov 26 2024	10.52	0.12	1.15%	10.25	10.61	10.25	170,160
Nov 25 2024	10.40	-0.47	-4.32%	10.29	10.51	10.05	261,447
Nov 22 2024	10.87	0.07	0.65%	10.90	10.90	10.63	152,071
Nov 21 2024	10.80	-0.31	-2.79%	11.08	11.10	10.59	241,432
Nov 20 2024	11.11	0.06	0.54%	11.21	11.21	10.91	162,522
Nov 19 2024	11.05	0.27	2.50%	10.93	11.14	10.80	257,606
Nov 18 2024	10.78	0.19	1.79%	10.65	11.00	10.64	281,569
Nov 15 2024	10.59	0.13	1.24%	10.71	11.04	10.50	214,951
Nov 14 2024	10.46	0.19	1.85%	10.11	10.52	10.11	252,198
Nov 13 2024	10.27	0.06	0.59%	10.40	10.65	10.24	250,154
Nov 12 2024	10.21	-0.32	-3.04%	10.00	10.40	10.00	272,954
Nov 11 2024	10.53	-0.91	-7.95%	11.23	11.24	10.14	520,714
Nov 08 2024	11.44	-0.13	-1.12%	11.48	11.59	11.32	113,895
Nov 07 2024	11.57	-0.09	-0.77%	11.66	11.66	11.43	258,972
Nov 06 2024	11.66	-0.09	-0.77%	11.00	11.75	11.00	440,520
Nov 05 2024	11.75	-0.08	-0.68%	11.93	11.95	11.70	87,728
Nov 04 2024	11.83	-0.22	-1.83%	12.05	12.13	11.73	131,020
Nov 01 2024	12.05	0.16	1.35%	11.92	12.37	11.90	325,286
Oct 31 2024	11.89	-0.40	-3.25%	12.17	12.18	11.75	226,108
Oct 30 2024	12.29	-0.08	-0.65%	12.40	12.40	12.18	176,074
Oct 29 2024	12.37	-0.19	-1.51%	12.63	12.63	12.14	286,513
Oct 28 2024	12.56	-0.11	-0.87%	12.69	12.72	12.38	380,900
Oct 25 2024	12.67	0.44	3.60%	12.35	12.73	12.23	402,239
Oct 24 2024	12.23	0.03	0.25%	12.38	12.49	12.08	218,339
Oct 23 2024	12.20	-0.05	-0.41%	12.24	12.24	11.90	344,729
Oct 22 2024	12.25	0.22	1.83%	12.11	12.44	11.88	671,877
Oct 21 2024	12.03	0.79	7.03%	11.44	12.25	11.39	721,968
Oct 18 2024	11.24	0.57	5.34%	10.74	11.25	10.68	374,946
Oct 17 2024	10.67	0.65	6.49%	10.00	10.74	9.95	300,284
Oct 16 2024	10.02	0.17	1.73%	9.91	10.18	9.90	136,891
Oct 15 2024	9.85	-0.06	-0.61%	9.92	9.92	9.67	259,805
Oct 11 2024	9.91	0.57	6.10%	9.40	9.91	9.38	272,255
Oct 10 2024	9.34	0.36	4.01%	9.07	9.36	9.02	208,712
Oct 09 2024	8.98	-0.22	-2.39%	9.21	9.21	8.92	173,289
Oct 08 2024	9.20	-0.03	-0.33%	9.22	9.34	9.20	149,407
Oct 07 2024	9.23	-0.09	-0.97%	9.34	9.35	9.22	191,872
Oct 04 2024	9.32	0.13	1.41%	9.20	9.41	9.20	212,254
Oct 03 2024	9.19	-0.19	-2.03%	9.38	9.38	9.09	261,623
Oct 02 2024	9.38	0.00	0.00%	9.45	9.45	9.29	311,791
Oct 01 2024	9.38	0.00	0.00%	9.42	9.50	9.35	88,638
Sep 30 2024	9.38	-0.07	-0.74%	9.35	9.44	9.26	129,571

G Mining Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions