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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	0.24	0.23	0.23	0.24	0.23	38,500
November 05, 2025	0.24	0.24	0.24	0.24	0.24	21,233
November 04, 2025	0.25	0.23	0.23	0.25	0.23	56,000
November 03, 2025	0.24	0.24	0.24	0.25	0.24	4,300
October 31, 2025	0.24	0.25	0.25	0.25	0.24	24,000
October 30, 2025	0.25	0.24	0.24	0.25	0.23	26,818
October 29, 2025	0.24	0.24	0.24	0.24	0.24	1,230
October 28, 2025	0.22	0.22	0.22	0.22	0.22	0
October 27, 2025	0.23	0.22	0.22	0.23	0.21	56,000
October 24, 2025	0.22	0.22	0.22	0.22	0.22	0
October 23, 2025	0.24	0.22	0.22	0.25	0.22	41,000
October 22, 2025	0.24	0.23	0.23	0.24	0.22	86,000
October 21, 2025	0.25	0.25	0.25	0.25	0.23	83,522
October 20, 2025	0.26	0.28	0.28	0.28	0.25	58,500
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

GMV Minerals Inc. (GMV.V) TSXV