Skip to main content
GMV Minerals Inc. (TSXV:GMV)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
+0.010 (5.26%)
Apr 29, 2026, 11:49 AM EST

GMV Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.200.190.20-5.26%54,500
Apr 28, 20260.200.200.190.190.19-2.56%78,000
Apr 27, 20260.200.200.200.200.20-2.50%30,375
Apr 24, 20260.200.210.200.200.20-86,500
Apr 23, 20260.210.210.200.200.20-2.44%109,378
Apr 22, 20260.200.210.200.210.215.13%72,367
Apr 21, 20260.200.210.190.200.20-4.88%151,558
Apr 20, 20260.200.210.200.210.21-75,000
Apr 17, 20260.200.210.200.210.215.13%374,000
Apr 16, 20260.220.220.190.200.20-7.14%166,320
Apr 15, 20260.200.220.200.210.215.00%404,920
Apr 14, 20260.200.200.200.200.205.26%130,257
Apr 13, 20260.200.200.190.190.19-5.00%38,000
Apr 10, 20260.190.200.190.200.20-63,000
Apr 9, 20260.200.200.200.200.202.56%28,000
Apr 8, 20260.190.200.180.200.208.33%114,000
Apr 7, 20260.190.190.180.180.18-28,500
Apr 6, 20260.180.180.180.180.18-2.70%7,900
Apr 2, 20260.180.190.180.190.19-2.63%51,239
Apr 1, 20260.180.200.180.190.192.70%56,000
Mar 31, 20260.190.190.190.190.19-23,500
Mar 30, 20260.180.190.180.190.19-117,855
Mar 27, 20260.180.190.180.190.19-23,500
Mar 25, 20260.180.190.180.190.192.78%29,820
Mar 24, 20260.190.190.180.180.18-2.70%8,000
Mar 23, 20260.170.190.170.190.195.71%134,550
Mar 20, 20260.180.180.170.180.182.94%36,250
Mar 19, 20260.160.170.160.170.17-284,743
Mar 18, 20260.180.180.170.170.17-5.56%82,500
Mar 17, 20260.180.180.180.180.18-28,780
Mar 16, 20260.180.180.160.180.18-737,378
Mar 13, 20260.190.190.180.180.18-7.69%477,986
Mar 12, 20260.200.200.190.200.20-7.14%199,613
Mar 10, 20260.200.220.200.210.212.44%147,810
Mar 9, 20260.200.210.190.210.21-2.38%117,584
Mar 6, 20260.200.210.190.210.212.44%341,311
Mar 5, 20260.220.230.200.210.21-6.82%641,832
Mar 4, 20260.220.230.220.220.22-216,646
Mar 3, 20260.230.230.210.220.22-12.00%315,617
Mar 2, 20260.230.250.220.250.258.70%443,231
Feb 27, 20260.230.250.220.230.23-4.17%222,628
Feb 26, 20260.240.250.230.240.24-4.00%149,414
Feb 25, 20260.220.260.220.250.2516.28%865,918
Feb 24, 20260.220.220.220.220.22-2.27%13,441
Feb 23, 20260.210.230.210.220.222.33%43,573
Feb 20, 20260.210.220.200.220.224.88%981,768
Feb 19, 20260.200.220.200.210.212.50%83,053
Feb 18, 20260.200.200.200.200.202.56%101,567
Feb 17, 20260.200.200.180.200.20-4.88%389,039
Feb 13, 20260.210.220.200.210.21-2.38%665,850
Feb 12, 20260.230.230.200.210.21-2.33%577,707
Feb 11, 20260.220.230.210.220.22-6.52%589,110
Feb 10, 20260.240.240.230.230.23-6.12%337,014
Feb 9, 20260.230.250.220.250.2511.36%988,733
Feb 6, 20260.190.220.190.220.2212.82%279,309
Feb 5, 20260.210.220.190.200.20-9.30%517,612
Feb 4, 20260.220.230.200.220.22-2.27%503,103
Feb 3, 20260.230.240.220.220.22-2.22%283,802
Feb 2, 20260.220.230.210.230.232.27%80,207
Jan 30, 20260.230.240.210.220.22-12.00%1,341,653
Jan 29, 20260.280.280.240.250.25-9.09%766,860
Jan 28, 20260.280.290.270.280.280.92%402,040
Jan 27, 20260.280.290.260.270.274.81%684,199
Jan 26, 20260.290.290.250.260.26-5.45%2,788,525
Jan 23, 20260.290.290.270.280.28-3.51%656,254
Jan 22, 20260.280.290.270.290.293.64%472,104
Jan 21, 20260.290.290.270.280.28-1.79%424,712
Jan 20, 20260.280.290.270.280.283.70%907,685
Jan 19, 20260.280.280.260.270.275.88%414,800
Jan 16, 20260.270.270.240.260.26-3.77%305,240
Jan 15, 20260.280.280.270.270.27-3.64%136,653
Jan 14, 20260.280.280.270.280.28-331,650
Jan 13, 20260.270.280.270.280.281.85%976,986
Jan 12, 20260.260.270.260.270.273.85%538,742
Jan 9, 20260.260.260.250.260.26-1,015,000
Jan 8, 20260.260.270.250.260.26-3.70%221,691
Jan 7, 20260.270.280.260.270.27-218,234
Jan 6, 20260.280.280.270.270.27-3.57%767,389
Jan 5, 20260.260.280.260.280.2812.00%1,021,224
Jan 2, 20260.250.280.250.250.25-1.96%375,949
Dec 31, 20250.270.280.260.260.26-3.77%150,113
Dec 30, 20250.230.300.230.270.2723.26%2,114,161
Dec 29, 20250.230.230.210.220.22-4.44%431,007
Dec 24, 20250.250.250.230.230.23-4.26%238,543
Dec 23, 20250.230.250.230.240.244.44%366,489
Dec 22, 20250.230.230.210.230.23-6.25%604,700
Dec 19, 20250.220.240.210.240.2411.63%202,743
Dec 18, 20250.220.250.220.220.22-2.27%311,306
Dec 17, 20250.230.230.220.220.222.33%290,000
Dec 16, 20250.230.230.220.220.222.38%237,722
Dec 15, 20250.250.250.210.210.21-8.70%358,075
Dec 12, 20250.230.240.230.230.236.98%479,700
Dec 11, 20250.200.240.200.220.227.50%858,897
Dec 10, 20250.200.200.200.200.20-675,500
Dec 9, 20250.200.200.190.200.20-1,527,672
Dec 8, 20250.200.200.190.200.20-527,550
Dec 5, 20250.200.200.200.200.20-529,431
Dec 4, 20250.200.200.200.200.20-1,604,292
Dec 3, 20250.200.200.180.200.20-4.76%1,645,775
Dec 2, 20250.220.220.200.210.21-70,764