G Mining Ventures Corp. (GMIN.V) TSXV

1.68

-0.02(-1.18%)

Updated at January 10, 2024 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 06, 20241.961.981.981.991.9663,565
February 05, 20241.91.951.952.071.9313,358
February 02, 20242.021.921.922.041.9153,569
February 01, 20241.99222.061.951.07M
January 31, 20241.941.961.961.991.91793,638
January 30, 20241.981.921.921.981.89109,640
January 29, 20241.961.951.952.041.85592,671
January 26, 20241.851.91.91.951.85149,185
January 25, 20241.781.821.821.821.7784,795
January 24, 20241.771.791.791.791.7677,982
January 23, 20241.771.771.771.821.76266,476
January 22, 20241.771.781.781.781.7545,072
January 19, 20241.941.781.781.941.72287,048
January 18, 20241.761.821.821.871.74330,298
January 17, 20241.691.741.741.751.68266,734
January 16, 20241.731.691.691.731.6846,312
January 15, 20241.761.721.721.761.6980,730
January 12, 20241.691.681.681.711.68390,110
January 11, 20241.751.71.71.751.6745,224
January 10, 20241.761.71.71.761.6774,726
January 09, 20241.571.71.71.721.5645,350
January 08, 20241.571.561.561.591.54218,739
January 05, 20241.521.561.561.561.5250,239
January 04, 20241.541.521.521.561.5179,249
January 03, 20241.441.561.561.61.43117,517
January 02, 20241.421.441.441.441.4289,601
December 29, 20231.391.411.411.421.3921,476
December 28, 20231.421.391.391.421.3910,030
December 27, 20231.391.411.411.431.3856,022
December 22, 20231.381.351.351.381.29139,315
December 21, 20231.41.391.391.41.3783,107
December 20, 20231.411.381.381.411.3846,530
December 19, 20231.411.41.41.411.3972,765
December 18, 20231.411.381.381.441.3659,939
December 15, 20231.41.41.41.41.472,202
December 14, 20231.391.381.381.411.3856,900
December 13, 20231.41.351.351.41.35114,640
December 12, 20231.411.41.41.441.3874,917
December 11, 20231.411.411.411.411.388,901
December 08, 20231.411.41.41.411.3824,402
December 07, 20231.41.381.381.411.3731,452
December 06, 20231.421.41.41.421.3668,855
December 05, 20231.441.431.431.451.4218,577
December 04, 20231.471.431.431.481.42165,765
December 01, 20231.421.421.421.531.4102,224
November 30, 20231.361.371.371.421.3538,381
November 29, 20231.31.361.361.471.2989,310
November 28, 20231.241.31.31.31.2468,870
November 27, 20231.251.241.241.251.246,300
November 24, 20231.251.231.231.251.2218,909
November 23, 20231.231.231.231.271.23212,000
November 22, 20231.251.21.21.251.220,810
November 21, 20231.231.231.231.251.2277,808
November 20, 20231.221.211.211.231.2142,051
November 17, 20231.191.221.221.221.1944,883
November 16, 20231.171.191.191.191.179,010
November 15, 20231.161.171.171.21.1627,550
November 14, 20231.161.161.161.191.1617,689
November 13, 20231.21.121.121.21.12112,519
November 10, 20231.171.21.21.21.179,300