Skip to main content
Germanium Mining Corp. (CSE:GMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
-0.030 (-9.68%)
At close: Apr 28, 2026

Germanium Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.300.280.280.28-9.68%57,752
Apr 27, 20260.320.320.310.310.31-10.14%127,619
Apr 24, 20260.330.350.330.350.352.99%52,100
Apr 23, 20260.330.340.330.340.344.69%64,000
Apr 22, 20260.340.350.310.320.32-7.25%40,500
Apr 21, 20260.350.360.340.350.35-4.17%146,528
Apr 20, 20260.380.380.340.360.36-2.70%373,995
Apr 17, 20260.380.380.370.370.37-3.90%60,649
Apr 16, 20260.360.390.360.390.395.48%79,312
Apr 15, 20260.350.380.350.370.3710.61%199,874
Apr 14, 20260.330.350.320.330.331.54%94,561
Apr 13, 20260.330.330.300.330.331.56%17,500
Apr 10, 20260.340.340.310.320.32-5.88%17,579
Apr 9, 20260.350.350.320.340.343.03%96,812
Apr 8, 20260.370.370.320.330.33-8.33%151,154
Apr 7, 20260.360.390.340.360.3620.00%554,659
Apr 6, 20260.320.320.300.300.30-11.76%6,051
Apr 2, 20260.310.340.310.340.3413.33%366,002
Apr 1, 20260.250.300.250.300.3020.00%270,034
Mar 31, 20260.250.250.250.250.2513.64%1,083
Mar 27, 20260.230.230.220.220.22-4.35%9,261
Mar 26, 20260.230.230.230.230.23-2,136
Mar 25, 20260.230.230.230.230.23-1,090
Mar 23, 20260.230.230.230.230.23-4.17%1,103
Mar 19, 20260.240.240.240.240.24-11.11%6,791
Mar 17, 20260.250.270.250.270.2722.73%2,000
Mar 16, 20260.260.260.220.220.22-12.00%20,767
Mar 13, 20260.260.260.250.250.25-7.41%1,300
Mar 12, 20260.280.290.270.270.273.85%14,300
Mar 11, 20260.260.270.230.260.26-6,772
Mar 10, 20260.290.300.260.260.26-7.14%27,700
Mar 9, 20260.290.290.280.280.283.70%1,541
Mar 6, 20260.290.300.270.270.27-3.57%13,300
Mar 5, 20260.290.300.280.280.28-3.45%14,500
Mar 4, 20260.290.290.290.290.291.75%5,500
Mar 3, 20260.300.300.260.290.29-1.72%25,707
Mar 2, 20260.280.300.280.290.293.57%8,008
Feb 27, 20260.290.300.280.280.28-3.45%4,658
Feb 26, 20260.290.290.280.290.29-2,500
Feb 25, 20260.290.290.290.290.29-1.69%8,000
Feb 24, 20260.300.300.270.300.30-1.67%30,909
Feb 23, 20260.300.300.300.300.301.69%47,184
Feb 20, 20260.300.300.300.300.305.36%5,334
Feb 19, 20260.280.280.280.280.28-6.67%6,627
Feb 17, 20260.300.300.290.300.307.14%135,000
Feb 13, 20260.270.280.260.280.283.70%6,630
Feb 12, 20260.290.290.270.270.27-5.26%5,000
Feb 11, 20260.270.290.270.290.29-1.72%6,610
Feb 10, 20260.300.300.280.290.297.41%54,392
Feb 9, 20260.290.300.270.270.27-6.90%73,000
Feb 6, 20260.290.300.290.290.29-1.69%26,000
Feb 5, 20260.300.300.260.300.30-1.67%15,339
Feb 4, 20260.300.320.280.300.30-3.23%127,486
Feb 3, 20260.290.310.290.310.31-77,405
Feb 2, 20260.320.330.310.310.313.33%265,480
Jan 30, 20260.310.320.290.300.30-263,904
Jan 29, 20260.290.300.280.300.303.45%98,290
Jan 28, 20260.290.300.280.290.293.57%31,955
Jan 27, 20260.350.350.270.280.28-22.22%412,416
Jan 26, 20260.400.410.350.360.36-6.49%442,666
Jan 23, 20260.420.420.380.390.39-6.10%186,090
Jan 22, 20260.430.450.380.410.41-4.65%178,580
Jan 21, 20260.490.490.430.430.43-8.51%152,530
Jan 20, 20260.470.500.440.470.47-2.08%201,355
Jan 19, 20260.480.490.480.480.482.13%85,000
Jan 16, 20260.450.500.450.470.47-2.08%165,312
Jan 15, 20260.510.510.480.480.48-116,500
Jan 14, 20260.500.540.480.480.48-5.88%108,700
Jan 13, 20260.490.510.470.510.514.08%75,022
Jan 12, 20260.590.590.480.490.49-18.33%203,113
Jan 9, 20260.600.630.570.600.601.69%272,000
Jan 8, 20260.670.670.540.590.59-14.49%373,199
Jan 7, 20260.590.690.560.690.6916.95%692,610
Jan 6, 20260.490.590.480.590.5925.53%389,104
Jan 5, 20260.480.500.470.470.47-165,309
Jan 2, 20260.440.480.420.470.474.44%123,000
Dec 31, 20250.410.450.380.450.4512.50%83,680
Dec 30, 20250.410.410.400.400.40-38,823
Dec 29, 20250.420.420.400.400.40-2.44%83,600
Dec 24, 20250.410.410.410.410.412.50%25,322
Dec 23, 20250.380.410.380.400.408.11%116,000
Dec 22, 20250.390.390.320.370.37-9.76%210,000
Dec 19, 20250.480.480.390.410.41-16.33%370,750
Dec 18, 20250.530.580.410.490.494.26%665,684
Dec 17, 20250.360.470.360.470.4742.42%544,508
Dec 16, 20250.300.340.290.330.3332.00%227,680
Dec 15, 20250.220.260.200.250.2513.64%639,500
Dec 12, 20250.200.220.200.220.2210.00%113,175
Dec 11, 20250.200.210.200.200.205.26%10,500
Dec 10, 20250.200.200.190.190.19-30,688
Dec 9, 20250.200.220.190.190.19-5.00%73,590
Dec 8, 20250.220.220.200.200.20-13.04%37,965
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