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 |
| Sep 25, 2025 | 26.59 | 26.93 | 25.99 | 26.86 | 26.86 | 1.97% | 681,080 |
| Sep 24, 2025 | 27.40 | 27.75 | 26.25 | 26.34 | 26.34 | -3.52% | 1,038,390 |
| Sep 23, 2025 | 26.71 | 27.58 | 26.64 | 27.30 | 27.30 | 2.59% | 1,183,798 |
| Sep 22, 2025 | 25.77 | 26.68 | 25.77 | 26.61 | 26.61 | 5.09% | 808,019 |
| Sep 19, 2025 | 24.11 | 25.50 | 23.94 | 25.32 | 25.32 | 5.54% | 9,458,914 |
| Sep 18, 2025 | 24.06 | 24.40 | 23.22 | 23.99 | 23.99 | -1.24% | 1,110,068 |
| Sep 17, 2025 | 23.58 | 24.60 | 23.58 | 24.29 | 24.29 | 2.79% | 1,627,028 |
| Sep 16, 2025 | 24.65 | 24.91 | 23.36 | 23.63 | 23.63 | -4.53% | 1,135,875 |
| Sep 15, 2025 | 24.48 | 24.80 | 23.98 | 24.75 | 24.75 | 1.89% | 1,484,133 |
| Sep 12, 2025 | 24.00 | 24.35 | 23.90 | 24.29 | 24.29 | 2.10% | 767,000 |
| Sep 11, 2025 | 23.52 | 23.94 | 23.45 | 23.79 | 23.79 | 0.55% | 782,778 |
| Sep 10, 2025 | 22.95 | 23.79 | 22.94 | 23.66 | 23.66 | 3.36% | 1,116,695 |
| Sep 9, 2025 | 23.25 | 23.54 | 22.78 | 22.89 | 22.89 | -0.48% | 1,164,211 |
| Sep 8, 2025 | 22.51 | 23.28 | 22.51 | 23.00 | 23.00 | 4.07% | 743,984 |
| Sep 5, 2025 | 22.26 | 22.35 | 21.72 | 22.10 | 22.10 | 1.33% | 770,791 |
| Sep 4, 2025 | 21.50 | 21.87 | 21.26 | 21.81 | 21.81 | -0.27% | 1,060,670 |
| Sep 3, 2025 | 21.74 | 22.04 | 21.57 | 21.87 | 21.87 | 1.96% | 1,017,174 |
| Sep 2, 2025 | 21.22 | 21.75 | 20.78 | 21.45 | 21.45 | 4.18% | 1,077,915 |
| Aug 29, 2025 | 20.18 | 20.83 | 19.79 | 20.59 | 20.59 | 2.18% | 578,346 |
| Aug 28, 2025 | 20.46 | 20.50 | 20.09 | 20.15 | 20.15 | -1.90% | 805,931 |
| Aug 27, 2025 | 20.71 | 20.72 | 20.11 | 20.54 | 20.54 | -0.39% | 391,847 |
| Aug 26, 2025 | 21.00 | 21.15 | 20.29 | 20.62 | 20.62 | -1.58% | 976,749 |
| Aug 25, 2025 | 20.59 | 20.97 | 20.43 | 20.95 | 20.95 | 2.24% | 610,606 |
| Aug 22, 2025 | 19.95 | 20.53 | 19.69 | 20.49 | 20.49 | 2.25% | 528,687 |
| Aug 21, 2025 | 19.21 | 20.19 | 19.21 | 20.04 | 20.04 | 4.87% | 601,407 |
| Aug 20, 2025 | 17.91 | 19.13 | 17.91 | 19.11 | 19.11 | 8.21% | 744,868 |
| Aug 19, 2025 | 18.94 | 18.94 | 17.56 | 17.66 | 17.66 | -5.76% | 537,804 |
| Aug 18, 2025 | 17.59 | 18.89 | 17.51 | 18.74 | 18.74 | 7.33% | 906,153 |
| Aug 15, 2025 | 17.45 | 18.17 | 17.12 | 17.46 | 17.46 | -0.51% | 860,525 |
| Aug 14, 2025 | 17.49 | 17.90 | 17.32 | 17.55 | 17.55 | 0.86% | 762,912 |
| Aug 13, 2025 | 17.75 | 18.08 | 17.32 | 17.40 | 17.40 | -1.81% | 939,551 |
| Aug 12, 2025 | 17.68 | 17.83 | 17.62 | 17.72 | 17.72 | -0.11% | 387,635 |
| Aug 11, 2025 | 17.69 | 17.94 | 17.55 | 17.74 | 17.74 | -1.44% | 307,936 |
| Aug 8, 2025 | 18.11 | 18.20 | 17.88 | 18.00 | 18.00 | -0.17% | 390,952 |
| Aug 7, 2025 | 18.20 | 18.64 | 17.97 | 18.03 | 18.03 | 0.33% | 745,150 |
| Aug 6, 2025 | 17.59 | 17.99 | 17.52 | 17.97 | 17.97 | 2.10% | 581,210 |
| Aug 5, 2025 | 17.03 | 17.65 | 17.01 | 17.60 | 17.60 | 6.93% | 758,650 |
| Aug 1, 2025 | 16.66 | 16.66 | 16.32 | 16.46 | 16.46 | 1.35% | 467,083 |
| Jul 31, 2025 | 16.24 | 16.57 | 16.11 | 16.24 | 16.24 | -0.12% | 483,700 |
| Jul 30, 2025 | 16.90 | 17.07 | 16.21 | 16.26 | 16.26 | -5.47% | 408,327 |
| Jul 29, 2025 | 16.76 | 17.26 | 16.40 | 17.20 | 17.20 | 2.50% | 458,568 |
| Jul 28, 2025 | 17.37 | 17.51 | 16.75 | 16.78 | 16.78 | -4.06% | 767,992 |
| Jul 25, 2025 | 17.67 | 17.88 | 17.29 | 17.49 | 17.49 | -1.80% | 301,428 |
| Jul 24, 2025 | 17.68 | 17.97 | 17.50 | 17.81 | 17.81 | -0.89% | 391,133 |
| Jul 23, 2025 | 17.64 | 18.12 | 17.50 | 17.97 | 17.97 | 2.16% | 690,718 |
| Jul 22, 2025 | 17.98 | 18.09 | 17.55 | 17.59 | 17.59 | -0.62% | 789,318 |
| Jul 21, 2025 | 17.35 | 18.30 | 17.35 | 17.70 | 17.70 | 4.00% | 756,209 |
| Jul 18, 2025 | 16.56 | 17.22 | 16.56 | 17.02 | 17.02 | 3.97% | 506,876 |
| Jul 17, 2025 | 16.12 | 16.52 | 15.88 | 16.37 | 16.37 | 0.43% | 295,298 |
| Jul 16, 2025 | 16.48 | 16.52 | 16.09 | 16.30 | 16.30 | -1.21% | 643,793 |