G Mining Ventures Corp. (TSX:GMIN)
Canada
· Delayed Price · Currency is CAD 53.79
+1.37 (2.61%)
At close: Mar 9, 2026
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.97 | 53.81 | 49.05 | 53.79 | 53.79 | 2.61% | 768,372 |
| Mar 6, 2026 | 51.06 | 53.23 | 50.51 | 52.42 | 52.42 | 1.10% | 503,703 |
| Mar 5, 2026 | 52.39 | 52.39 | 49.58 | 51.85 | 51.85 | -2.57% | 565,198 |
| Mar 4, 2026 | 52.98 | 55.11 | 52.41 | 53.22 | 53.22 | 2.46% | 579,171 |
| Mar 3, 2026 | 53.38 | 54.50 | 50.81 | 51.94 | 51.94 | -8.38% | 790,405 |
| Mar 2, 2026 | 57.06 | 57.99 | 53.61 | 56.69 | 56.69 | 1.49% | 666,847 |
| Feb 27, 2026 | 54.64 | 56.59 | 53.38 | 55.86 | 55.86 | 3.37% | 1,186,741 |
| Feb 26, 2026 | 51.17 | 54.17 | 50.26 | 54.04 | 54.04 | 4.36% | 456,118 |
| Feb 25, 2026 | 52.50 | 52.50 | 51.10 | 51.78 | 51.78 | -0.75% | 426,552 |
| Feb 24, 2026 | 49.50 | 52.47 | 49.29 | 52.17 | 52.17 | 3.04% | 537,424 |
| Feb 23, 2026 | 49.02 | 50.90 | 49.02 | 50.63 | 50.63 | 2.93% | 534,238 |
| Feb 20, 2026 | 48.78 | 49.97 | 47.34 | 49.19 | 49.19 | 1.21% | 812,557 |
| Feb 19, 2026 | 48.70 | 49.08 | 47.88 | 48.60 | 48.60 | -0.16% | 210,220 |
| Feb 18, 2026 | 48.64 | 50.40 | 48.21 | 48.68 | 48.68 | 1.04% | 470,816 |
| Feb 17, 2026 | 47.41 | 49.58 | 46.34 | 48.18 | 48.18 | -2.31% | 465,781 |
| Feb 13, 2026 | 45.52 | 49.57 | 45.01 | 49.32 | 49.32 | 11.01% | 526,766 |
| Feb 12, 2026 | 47.41 | 47.92 | 44.31 | 44.43 | 44.43 | -6.86% | 592,935 |
| Feb 11, 2026 | 48.77 | 49.36 | 46.83 | 47.70 | 47.70 | 0.23% | 507,273 |
| Feb 10, 2026 | 48.37 | 48.73 | 46.26 | 47.59 | 47.59 | -2.30% | 522,363 |
| Feb 9, 2026 | 46.82 | 49.11 | 46.58 | 48.71 | 48.71 | 5.48% | 398,302 |
| Feb 6, 2026 | 45.44 | 47.50 | 45.33 | 46.18 | 46.18 | 3.13% | 340,247 |
| Feb 5, 2026 | 44.24 | 45.68 | 43.65 | 44.78 | 44.78 | -4.11% | 633,833 |
| Feb 4, 2026 | 47.50 | 47.73 | 44.31 | 46.70 | 46.70 | 0.91% | 711,611 |
| Feb 3, 2026 | 46.06 | 47.41 | 45.08 | 46.28 | 46.28 | 6.76% | 1,042,659 |
| Feb 2, 2026 | 42.69 | 44.49 | 41.64 | 43.35 | 43.35 | 0.42% | 685,403 |
| Jan 30, 2026 | 42.87 | 44.80 | 41.64 | 43.17 | 43.17 | -5.99% | 1,243,798 |
| Jan 29, 2026 | 52.35 | 52.94 | 45.51 | 45.92 | 45.92 | -12.28% | 958,155 |
| Jan 28, 2026 | 51.09 | 52.76 | 49.67 | 52.35 | 52.35 | 3.17% | 548,149 |
| Jan 27, 2026 | 48.97 | 50.78 | 46.27 | 50.74 | 50.74 | 3.57% | 418,900 |
| Jan 26, 2026 | 51.67 | 52.04 | 48.64 | 48.99 | 48.99 | -1.45% | 703,786 |
| Jan 23, 2026 | 49.43 | 51.67 | 47.87 | 49.71 | 49.71 | 1.32% | 719,127 |
| Jan 22, 2026 | 47.09 | 49.37 | 46.81 | 49.06 | 49.06 | 3.28% | 458,850 |
| Jan 21, 2026 | 48.50 | 48.51 | 46.32 | 47.50 | 47.50 | -0.65% | 893,451 |
| Jan 20, 2026 | 44.52 | 47.85 | 42.49 | 47.81 | 47.81 | 10.75% | 888,836 |
| Jan 19, 2026 | 41.76 | 43.22 | 41.05 | 43.17 | 43.17 | 5.47% | 208,363 |
| Jan 16, 2026 | 41.02 | 41.17 | 39.84 | 40.93 | 40.93 | -0.46% | 406,279 |
| Jan 15, 2026 | 40.56 | 41.65 | 39.51 | 41.12 | 41.12 | -0.15% | 419,961 |
| Jan 14, 2026 | 39.95 | 41.93 | 39.93 | 41.18 | 41.18 | 5.48% | 464,070 |
| Jan 13, 2026 | 42.42 | 42.42 | 39.02 | 39.04 | 39.04 | -7.03% | 662,829 |
| Jan 12, 2026 | 41.99 | 43.15 | 41.74 | 41.99 | 41.99 | 2.59% | 418,738 |
| Jan 9, 2026 | 40.24 | 41.41 | 39.75 | 40.93 | 40.93 | 3.28% | 526,442 |
| Jan 8, 2026 | 40.06 | 40.27 | 38.71 | 39.63 | 39.63 | -2.37% | 602,257 |
| Jan 7, 2026 | 39.52 | 41.06 | 38.95 | 40.59 | 40.59 | 1.48% | 515,125 |
| Jan 6, 2026 | 39.64 | 40.15 | 39.05 | 40.00 | 40.00 | 1.91% | 362,004 |
| Jan 5, 2026 | 39.15 | 40.74 | 39.00 | 39.25 | 39.25 | 2.83% | 520,794 |
| Jan 2, 2026 | 42.22 | 42.29 | 37.45 | 38.17 | 38.17 | -8.00% | 484,583 |
| Dec 31, 2025 | 40.76 | 41.80 | 40.69 | 41.49 | 41.49 | 1.49% | 340,890 |
| Dec 30, 2025 | 41.88 | 41.88 | 40.59 | 40.88 | 40.88 | -0.24% | 409,949 |
| Dec 29, 2025 | 41.88 | 42.17 | 40.45 | 40.98 | 40.98 | -3.94% | 952,987 |
| Dec 24, 2025 | 43.49 | 43.72 | 42.11 | 42.66 | 42.66 | -2.34% | 114,299 |
| Dec 23, 2025 | 44.00 | 44.16 | 42.95 | 43.68 | 43.68 | 0.07% | 386,398 |
| Dec 22, 2025 | 42.79 | 45.05 | 41.67 | 43.65 | 43.65 | 4.78% | 684,064 |
| Dec 19, 2025 | 39.39 | 42.00 | 39.39 | 41.66 | 41.66 | 5.23% | 12,372,318 |
| Dec 18, 2025 | 39.58 | 40.51 | 39.16 | 39.59 | 39.59 | -1.54% | 1,178,530 |
| Dec 17, 2025 | 39.94 | 40.24 | 38.25 | 40.21 | 40.21 | 1.82% | 1,340,925 |
| Dec 16, 2025 | 39.63 | 40.50 | 39.08 | 39.49 | 39.49 | -0.45% | 1,516,021 |
| Dec 15, 2025 | 41.98 | 42.69 | 39.58 | 39.67 | 39.67 | -1.78% | 1,400,046 |
| Dec 12, 2025 | 39.75 | 41.09 | 38.91 | 40.39 | 40.39 | 3.56% | 683,512 |
| Dec 11, 2025 | 36.95 | 39.16 | 36.68 | 39.00 | 39.00 | 5.92% | 611,555 |
| Dec 10, 2025 | 34.65 | 37.23 | 34.40 | 36.82 | 36.82 | 6.05% | 463,669 |
| Dec 9, 2025 | 33.79 | 35.00 | 33.51 | 34.72 | 34.72 | 3.09% | 330,390 |
| Dec 8, 2025 | 33.68 | 33.98 | 33.17 | 33.68 | 33.68 | 0.60% | 339,270 |
| 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 |