G Mining Ventures Corp. (TSX:GMIN)
Canada
· Delayed Price · Currency is CAD 48.88
-2.89 (-5.58%)
Apr 28, 2026, 4:00 PM EST
G Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.46 | 51.39 | 47.68 | 48.88 | 48.88 | -5.58% | 864,658 |
| Apr 27, 2026 | 50.97 | 51.90 | 49.63 | 51.77 | 51.77 | 1.41% | 529,870 |
| Apr 24, 2026 | 50.32 | 51.94 | 49.83 | 51.05 | 51.05 | 2.49% | 490,238 |
| Apr 23, 2026 | 50.20 | 51.11 | 48.25 | 49.81 | 49.81 | -2.24% | 567,769 |
| Apr 22, 2026 | 51.03 | 51.78 | 49.84 | 50.95 | 50.95 | 2.74% | 565,151 |
| Apr 21, 2026 | 55.58 | 56.10 | 49.51 | 49.59 | 49.59 | -11.45% | 802,835 |
| Apr 20, 2026 | 55.85 | 56.60 | 54.70 | 56.00 | 56.00 | -0.41% | 493,561 |
| Apr 17, 2026 | 56.20 | 58.45 | 55.01 | 56.23 | 56.23 | 1.55% | 763,579 |
| Apr 16, 2026 | 55.89 | 55.89 | 54.50 | 55.37 | 55.37 | 0.56% | 714,487 |
| Apr 15, 2026 | 57.17 | 57.18 | 54.07 | 55.06 | 55.06 | -3.37% | 952,659 |
| Apr 14, 2026 | 55.97 | 58.21 | 55.22 | 56.98 | 56.98 | 3.47% | 868,455 |
| Apr 13, 2026 | 51.47 | 55.29 | 51.45 | 55.07 | 55.07 | 5.80% | 1,095,094 |
| Apr 10, 2026 | 50.74 | 52.05 | 49.00 | 52.05 | 52.05 | 3.27% | 901,518 |
| Apr 9, 2026 | 50.27 | 50.92 | 46.02 | 50.40 | 50.40 | -1.39% | 1,876,373 |
| Apr 8, 2026 | 53.91 | 53.91 | 49.64 | 51.11 | 51.11 | -0.27% | 597,946 |
| Apr 7, 2026 | 49.64 | 51.38 | 47.67 | 51.25 | 51.25 | 3.26% | 489,897 |
| Apr 6, 2026 | 48.80 | 50.78 | 48.80 | 49.63 | 49.63 | 1.43% | 390,923 |
| Apr 2, 2026 | 46.81 | 49.85 | 45.25 | 48.93 | 48.93 | -0.73% | 488,520 |
| Apr 1, 2026 | 49.98 | 51.80 | 48.30 | 49.29 | 49.29 | 0.96% | 674,189 |
| Mar 31, 2026 | 44.49 | 48.82 | 44.44 | 48.82 | 48.82 | 13.64% | 711,091 |
| Mar 30, 2026 | 44.23 | 44.37 | 41.82 | 42.96 | 42.96 | - | 321,187 |
| Mar 27, 2026 | 40.59 | 44.66 | 40.59 | 42.96 | 42.96 | 6.63% | 686,228 |
| Mar 26, 2026 | 41.74 | 45.30 | 40.26 | 40.29 | 40.29 | -7.44% | 793,630 |
| Mar 25, 2026 | 42.55 | 43.85 | 41.88 | 43.53 | 43.53 | 7.03% | 744,539 |
| Mar 24, 2026 | 40.73 | 41.56 | 39.25 | 40.67 | 40.67 | -1.60% | 669,796 |
| Mar 23, 2026 | 38.17 | 42.71 | 38.08 | 41.33 | 41.33 | 8.14% | 1,480,633 |
| Mar 20, 2026 | 39.50 | 39.82 | 37.19 | 38.22 | 38.22 | -3.24% | 4,326,401 |
| Mar 19, 2026 | 39.11 | 39.68 | 36.00 | 39.50 | 39.50 | -6.91% | 1,133,649 |
| Mar 18, 2026 | 44.80 | 45.11 | 41.90 | 42.43 | 42.43 | -7.56% | 994,349 |
| Mar 17, 2026 | 49.10 | 50.44 | 45.70 | 45.90 | 45.90 | -6.36% | 663,593 |
| Mar 16, 2026 | 48.24 | 51.50 | 47.94 | 49.02 | 49.02 | 1.62% | 607,218 |
| Mar 13, 2026 | 51.26 | 51.72 | 48.15 | 48.24 | 48.24 | -7.39% | 872,651 |
| Mar 12, 2026 | 53.62 | 55.37 | 51.99 | 52.09 | 52.09 | -3.25% | 680,060 |
| Mar 11, 2026 | 57.24 | 57.98 | 53.61 | 53.84 | 53.84 | -7.30% | 774,536 |
| Mar 10, 2026 | 54.56 | 58.74 | 54.52 | 58.08 | 58.08 | 7.98% | 1,120,402 |
| 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 |