Skip to main content
Germanium Mining Corp. (CSE:GMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
-0.010 (-4.17%)
At close: Dec 5, 2025

Germanium Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.230.250.220.230.23-4.17%39,480
Dec 4, 20250.250.250.220.240.24-9.43%34,720
Dec 3, 20250.260.270.260.270.27-11,600
Dec 2, 20250.270.270.270.270.27-10,650
Dec 1, 20250.230.270.200.270.2732.50%56,350
Nov 28, 20250.280.280.200.200.20-33.33%98,450
Nov 26, 20250.400.400.300.300.30-3,181
Nov 21, 20250.300.310.300.300.30-33.33%15,500
Nov 20, 20250.450.450.450.450.4550.00%2,500
Nov 19, 20250.300.300.300.300.30-37.50%1,125
Nov 14, 20250.400.480.400.480.48-4,956
Nov 13, 20250.480.480.480.480.48-4.00%9,020
Nov 12, 20250.480.500.480.500.50-22,800
Nov 11, 20250.480.500.480.500.504.17%3,500
Nov 10, 20250.520.520.480.480.48-7.69%21,501
Nov 6, 20250.540.550.520.520.52-3.70%40,014
Nov 5, 20250.690.690.540.540.54-10.00%22,075
Nov 4, 20250.500.600.500.600.6022.45%31,881
Nov 3, 20250.510.550.490.490.49-3.92%2,546
Oct 31, 20250.490.520.480.510.5127.50%53,600
Oct 30, 20250.500.500.400.400.40-11.11%16,812
Oct 29, 20250.460.590.450.450.45-41,512
Oct 28, 20250.490.490.450.450.45-25.00%2,000
Oct 27, 20250.600.600.460.600.60-9.09%42,119
Oct 24, 20250.670.670.530.660.6617.86%41,678
Oct 23, 20250.490.710.480.560.5614.29%63,400
Oct 22, 20250.600.600.480.490.49-18.33%73,510
Oct 21, 20250.740.740.570.600.60-30.23%27,078
Oct 20, 20250.890.910.820.860.86-13.13%20,690
Oct 17, 20250.880.990.740.990.9911.24%46,300
Oct 16, 20250.821.010.820.890.8920.27%47,751
Oct 15, 20251.241.240.610.740.74-37.29%213,646
Oct 14, 20251.211.251.071.181.1825.53%189,284
Oct 10, 20250.621.300.620.940.9467.86%102,381
Oct 9, 20250.490.560.490.560.5624.44%179,516
Oct 8, 20250.430.480.410.450.4518.42%162,840
Oct 7, 20250.410.450.380.380.38-1.30%243,632
Oct 6, 20250.370.400.370.390.3913.24%138,281
Oct 3, 20250.360.360.340.340.34-2.86%64,330
Oct 2, 20250.400.400.350.350.352.94%80,500
Oct 1, 20250.340.340.340.340.346.25%4,635
Sep 30, 20250.310.340.310.320.323.23%56,562
Sep 29, 20250.320.320.310.310.31-3.13%15,537
Sep 26, 20250.330.330.290.320.326.67%347,319
Sep 25, 20250.290.360.280.300.3042.86%724,658
Sep 24, 20250.170.210.170.210.2123.53%10,500
Sep 22, 20250.130.170.130.170.1736.00%100,375
Sep 19, 20250.130.170.130.130.134.17%176,683
Sep 18, 20250.120.120.120.120.124.35%5,000
Sep 17, 20250.120.120.120.120.129.52%7,750
Sep 10, 20250.110.110.110.110.11-500
Sep 5, 20250.110.110.110.110.11-30,500
Sep 3, 20250.110.110.110.110.11-3,052
Sep 2, 20250.110.110.110.110.11-19.23%1,100
Aug 28, 20250.130.130.130.130.1323.81%600
Aug 26, 20250.110.110.110.110.11-19.23%6,500
Aug 25, 20250.110.130.110.130.1323.81%2,000
Aug 21, 20250.110.120.110.110.11-25,000
Aug 20, 20250.120.120.110.110.11-6,656
Aug 19, 20250.110.110.110.110.11-500
Aug 18, 20250.110.110.110.110.11-1,000
Aug 15, 20250.110.110.110.110.115.00%14,000
Aug 13, 20250.100.100.100.100.10-500
Aug 12, 20250.100.100.100.100.10-2,650
Aug 11, 20250.100.100.100.100.10-4.76%1,826
Aug 6, 20250.110.110.110.110.115.00%4,535
Aug 5, 20250.110.110.100.100.105.26%6,048
Aug 1, 20250.100.100.100.100.10-17.39%256,746
Jul 21, 20250.100.120.100.120.12-11.54%11,255
Jul 15, 20250.120.130.120.130.138.33%5,000
Jul 14, 20250.120.120.120.120.1220.00%101,650
Jul 9, 20250.100.100.100.100.10-4.76%116,260
Jul 8, 20250.110.110.110.110.11-102,714
Jul 7, 20250.140.140.110.110.11-4.55%38,000
Jul 4, 20250.110.110.110.110.11-18.52%1,000
Jul 3, 20250.140.140.140.140.14-3.57%1,000
Jul 2, 20250.140.140.140.140.1427.27%1,500
Jun 30, 20250.120.120.110.110.11-18.52%13,700
Jun 27, 20250.120.140.120.140.1422.73%8,625
Jun 26, 20250.110.110.110.110.11-4,500
Jun 25, 20250.110.110.110.110.11-2,500
Jun 24, 20250.110.110.110.110.11-8.33%2,862
Jun 23, 20250.120.120.120.120.129.09%16,563
Jun 19, 20250.110.110.110.110.11-620
Jun 18, 20250.110.120.110.110.11-4,812
Jun 16, 20250.110.110.110.110.11-26.67%41,249
Jun 13, 20250.150.150.150.150.15-1,000
Jun 11, 20250.150.150.150.150.15-60.53%2,665
Jun 10, 20250.380.380.380.380.38216.67%-
Jun 9, 20250.160.160.120.120.12-25.00%11,500
Jun 6, 20250.120.160.120.160.1633.33%26,307
Jun 5, 20250.120.160.120.120.12-25.00%3,937