GMV Minerals Inc. - GMV.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.27	0.26	0.26	0.27	0.25	82,800
October 16, 2025	0.3	0.28	0.28	0.3	0.27	283,813
October 15, 2025	0.32	0.3	0.3	0.32	0.29	206,200
October 14, 2025	0.3	0.31	0.31	0.33	0.3	143,100
October 10, 2025	0.32	0.32	0.32	0.33	0.32	65,100
October 09, 2025	0.36	0.32	0.32	0.36	0.32	115,300
October 08, 2025	0.31	0.36	0.36	0.36	0.31	701,100
October 07, 2025	0.32	0.31	0.31	0.32	0.31	15,647
October 06, 2025	0.32	0.32	0.32	0.32	0.31	90,843
October 03, 2025	0.32	0.32	0.32	0.32	0.31	63,300
October 02, 2025	0.31	0.31	0.31	0.31	0.3	185,301
October 01, 2025	0.32	0.31	0.31	0.32	0.3	40,334
September 30, 2025	0.3	0.31	0.31	0.31	0.28	25,200
September 29, 2025	0.32	0.32	0.32	0.33	0.3	243,207
September 26, 2025	0.32	0.32	0.32	0.32	0.32	271,500
September 25, 2025	0.31	0.32	0.32	0.32	0.29	74,749
September 24, 2025	0.3	0.3	0.3	0.3	0.28	79,500
September 23, 2025	0.32	0.31	0.31	0.32	0.31	85,000
September 22, 2025	0.32	0.32	0.32	0.32	0.3	173,600
September 19, 2025	0.33	0.3	0.3	0.33	0.28	157,500
September 18, 2025	0.32	0.32	0.32	0.32	0.31	38,200
September 17, 2025	0.3	0.3	0.3	0.3	0.3	6,642
September 16, 2025	0.36	0.3	0.3	0.36	0.29	153,204
September 15, 2025	0.35	0.34	0.34	0.35	0.32	169,000
September 12, 2025	0.36	0.35	0.35	0.37	0.34	134,500
September 11, 2025	0.35	0.34	0.34	0.38	0.34	358,505
September 10, 2025	0.33	0.34	0.34	0.35	0.33	646,241
September 09, 2025	0.31	0.32	0.32	0.32	0.3	358,900
September 08, 2025	0.32	0.31	0.31	0.32	0.3	461,540
September 05, 2025	0.27	0.28	0.28	0.3	0.27	69,000
September 04, 2025	0.31	0.28	0.28	0.32	0.28	91,005
September 03, 2025	0.31	0.3	0.3	0.32	0.3	120,612
September 02, 2025	0.25	0.3	0.3	0.3	0.25	175,400
August 29, 2025	0.24	0.24	0.24	0.24	0.24	13,000
August 28, 2025	0.27	0.25	0.25	0.27	0.25	18,617
August 27, 2025	0.25	0.25	0.25	0.25	0.22	46,400
August 26, 2025	0.23	0.24	0.24	0.24	0.22	27,157
August 25, 2025	0.26	0.23	0.23	0.26	0.23	60,626
August 22, 2025	0.28	0.25	0.25	0.28	0.25	76,500
August 21, 2025	0.24	0.27	0.27	0.27	0.24	66,737
August 20, 2025	0.22	0.25	0.25	0.25	0.22	122,000
August 19, 2025	0.22	0.22	0.22	0.23	0.2	296,945
August 18, 2025	0.27	0.24	0.24	0.27	0.24	67,400
August 15, 2025	0.28	0.27	0.27	0.28	0.26	56,500
August 14, 2025	0.3	0.27	0.27	0.3	0.25	109,000
August 13, 2025	0.29	0.29	0.29	0.31	0.28	1.18M
August 12, 2025	0.26	0.26	0.26	0.27	0.26	31,700
August 11, 2025	0.24	0.25	0.25	0.25	0.23	168,600
August 08, 2025	0.25	0.23	0.23	0.25	0.23	164,500
August 07, 2025	0.25	0.25	0.25	0.27	0.25	126,700
August 06, 2025	0.25	0.26	0.26	0.3	0.25	584,500
August 05, 2025	0.23	0.26	0.26	0.28	0.23	611,100
August 01, 2025	0.19	0.2	0.2	0.2	0.18	59,233
July 31, 2025	0.18	0.19	0.19	0.19	0.18	46,700
July 30, 2025	0.21	0.17	0.17	0.21	0.17	234,100
July 29, 2025	0.22	0.21	0.21	0.22	0.21	33,000
July 28, 2025	0.23	0.22	0.22	0.23	0.22	9,000
July 25, 2025	0.22	0.22	0.22	0.22	0.22	14,500
July 24, 2025	0.24	0.24	0.24	0.24	0.24	4,010
July 23, 2025	0.24	0.24	0.24	0.24	0.24	22,600

GMV Minerals Inc. (GMV.V) TSXV