G Mining Ventures Corp. (GMINF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:41PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 15,973 |
| Apr 26, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 20,469 |
| Apr 25, 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 18,914 |
| Apr 24, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 31,445 |
| Apr 23, 2024 | 1.4800 | 1.6000 | 1.4800 | 1.5800 | 1.5800 | 46,672 |
| Apr 22, 2024 | 1.5500 | 1.5700 | 1.3715 | 1.4900 | 1.4900 | 167,425 |
| Apr 19, 2024 | 1.6537 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 24,624 |
| Apr 18, 2024 | 1.6700 | 1.6799 | 1.6500 | 1.6500 | 1.6500 | 6,507 |
| Apr 17, 2024 | 1.6700 | 1.6800 | 1.6675 | 1.6800 | 1.6800 | 1,325 |
| Apr 16, 2024 | 1.6700 | 1.6700 | 1.6485 | 1.6600 | 1.6600 | 18,231 |
| Apr 15, 2024 | 1.7900 | 1.7900 | 1.6300 | 1.6660 | 1.6660 | 27,325 |
| Apr 12, 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 47,928 |
| Apr 11, 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 13,704 |
| Apr 10, 2024 | 1.8000 | 1.8000 | 1.5900 | 1.5900 | 1.5900 | 13,009 |
| Apr 09, 2024 | 1.6769 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 184,500 |
| Apr 08, 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 54,694 |
| Apr 05, 2024 | 1.6200 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 20,133 |
| Apr 04, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 5,487 |
| Apr 03, 2024 | 1.5500 | 1.6700 | 1.5320 | 1.6640 | 1.6640 | 20,024 |
| Apr 02, 2024 | 1.4500 | 1.5550 | 1.4500 | 1.5000 | 1.5000 | 48,998 |
| Apr 01, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 12,107 |
| Mar 28, 2024 | 1.4325 | 1.4550 | 1.4000 | 1.4200 | 1.4200 | 58,586 |
| Mar 27, 2024 | 1.4500 | 1.4700 | 1.4350 | 1.4350 | 1.4350 | 2,796 |
| Mar 26, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 38,654 |
| Mar 25, 2024 | 1.3990 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 62,913 |
| Mar 22, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 18,639 |
| Mar 21, 2024 | 1.5100 | 1.5108 | 1.4700 | 1.4700 | 1.4700 | 15,268 |
| Mar 20, 2024 | 1.5100 | 1.5100 | 1.4880 | 1.4880 | 1.4880 | 5,400 |
| Mar 19, 2024 | 1.4300 | 1.4450 | 1.4000 | 1.4197 | 1.4197 | 13,159 |
| Mar 18, 2024 | 1.5000 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 4,246 |
| Mar 15, 2024 | 1.5600 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 35,773 |
| Mar 14, 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 56,898 |
| Mar 13, 2024 | 1.5000 | 1.5200 | 1.4799 | 1.4799 | 1.4799 | 36,935 |
| Mar 12, 2024 | 1.4800 | 1.5115 | 1.4800 | 1.5100 | 1.5100 | 2,367 |
| Mar 11, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4915 | 1.4915 | 21,628 |
| Mar 08, 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 12,751 |
| Mar 07, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4310 | 1.4310 | 4,133 |
| Mar 06, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 18,880 |
| Mar 05, 2024 | 1.4000 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 26,311 |
| Mar 04, 2024 | 1.4050 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 23,043 |
| Mar 01, 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 17,462 |
| Feb 29, 2024 | 1.3400 | 1.3500 | 1.3350 | 1.3440 | 1.3440 | 6,123 |
| Feb 28, 2024 | 1.3200 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 7,526 |
| Feb 27, 2024 | 1.3335 | 1.3400 | 1.3300 | 1.3373 | 1.3373 | 1,788 |
| Feb 26, 2024 | 1.3650 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 4,307 |
| Feb 23, 2024 | 1.3600 | 1.3750 | 1.3500 | 1.3500 | 1.3500 | 9,250 |
| Feb 22, 2024 | 1.3570 | 1.4000 | 1.3550 | 1.3799 | 1.3799 | 17,908 |
| Feb 21, 2024 | 1.4000 | 1.4150 | 1.3700 | 1.3700 | 1.3700 | 19,439 |
| Feb 20, 2024 | 1.3350 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 13,900 |
| Feb 16, 2024 | 1.3545 | 1.3545 | 1.3250 | 1.3300 | 1.3300 | 31,615 |
| Feb 15, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 10,610 |
| Feb 14, 2024 | 1.3600 | 1.3700 | 1.3358 | 1.3358 | 1.3358 | 29,826 |
| Feb 13, 2024 | 1.3840 | 1.3900 | 1.3358 | 1.3500 | 1.3500 | 26,880 |
| Feb 12, 2024 | 1.4450 | 1.4450 | 1.3300 | 1.3760 | 1.3760 | 67,616 |
| Feb 09, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 23,875 |
| Feb 08, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4649 | 1.4649 | 2,633 |
| Feb 07, 2024 | 1.4910 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 11,958 |
| Feb 06, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 18,750 |
| Feb 05, 2024 | 1.4322 | 1.4750 | 1.4260 | 1.4400 | 1.4400 | 19,266 |
| Feb 02, 2024 | 1.5200 | 1.5200 | 1.4185 | 1.4400 | 1.4400 | 34,803 |
| Feb 01, 2024 | 1.4920 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 24,985 |
| Jan 31, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 23,775 |
| Jan 30, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4450 | 1.4450 | 18,196 |
| Jan 29, 2024 | 1.5500 | 1.5500 | 1.3899 | 1.4500 | 1.4500 | 109,011 |
| Jan 26, 2024 | 1.3500 | 1.4450 | 1.3500 | 1.4000 | 1.4000 | 13,683 |
| Jan 25, 2024 | 1.3399 | 1.3399 | 1.3315 | 1.3315 | 1.3315 | 5,000 |
| Jan 24, 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3250 | 1.3250 | 6,500 |
| Jan 23, 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 10,828 |
| Jan 22, 2024 | 1.3220 | 1.3300 | 1.3000 | 1.3150 | 1.3150 | 41,012 |
| Jan 19, 2024 | 1.3700 | 1.3700 | 1.3090 | 1.3315 | 1.3315 | 16,815 |
| Jan 18, 2024 | 1.3000 | 1.3800 | 1.2950 | 1.3500 | 1.3500 | 32,440 |
| Jan 17, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 13,025 |
| Jan 16, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 29,268 |
| Jan 12, 2024 | 1.2690 | 1.2900 | 1.2560 | 1.2699 | 1.2699 | 21,526 |
| Jan 11, 2024 | 1.3000 | 1.3100 | 1.2599 | 1.2700 | 1.2700 | 14,118 |
| Jan 10, 2024 | 1.2700 | 1.2958 | 1.2500 | 1.2673 | 1.2673 | 15,185 |
| Jan 09, 2024 | 1.1799 | 1.3050 | 1.1799 | 1.2900 | 1.2900 | 19,888 |
| Jan 08, 2024 | 1.1808 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 40,086 |
| Jan 05, 2024 | 1.1706 | 1.1832 | 1.1500 | 1.1699 | 1.1699 | 32,316 |
| Jan 04, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1399 | 1.1399 | 8,600 |
| Jan 03, 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 4,500 |
| Jan 02, 2024 | 1.0700 | 1.0750 | 1.0700 | 1.0750 | 1.0750 | 14,000 |
| Dec 29, 2023 | 1.0699 | 1.0799 | 1.0699 | 1.0700 | 1.0700 | 10,090 |
| Dec 28, 2023 | 1.0799 | 1.0800 | 1.0600 | 1.0760 | 1.0760 | 7,741 |
| Dec 27, 2023 | 1.0600 | 1.0800 | 1.0450 | 1.0799 | 1.0799 | 59,826 |
| Dec 26, 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 13,451 |
| Dec 22, 2023 | 1.0300 | 1.0600 | 0.9890 | 1.0300 | 1.0300 | 54,277 |
| Dec 21, 2023 | 1.0400 | 1.0570 | 1.0400 | 1.0500 | 1.0500 | 72,600 |
| Dec 20, 2023 | 1.0500 | 1.0615 | 1.0300 | 1.0300 | 1.0300 | 8,220 |
| Dec 19, 2023 | 1.0599 | 1.0700 | 1.0400 | 1.0425 | 1.0425 | 27,739 |
| Dec 18, 2023 | 1.0600 | 1.0759 | 1.0238 | 1.0400 | 1.0400 | 49,880 |
| Dec 15, 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0556 | 1.0556 | 31,912 |
| Dec 14, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 50,459 |
| Dec 13, 2023 | 1.0400 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 113,990 |
| Dec 12, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 3,150 |
| Dec 11, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0399 | 1.0399 | 23,118 |
| Dec 08, 2023 | 1.0399 | 1.0499 | 1.0150 | 1.0200 | 1.0200 | 85,625 |
| Dec 07, 2023 | 1.1000 | 1.1000 | 1.0250 | 1.0250 | 1.0250 | 10,222 |
| Dec 06, 2023 | 1.0500 | 1.0553 | 1.0300 | 1.0300 | 1.0300 | 45,300 |
| Dec 05, 2023 | 1.0568 | 1.0650 | 1.0568 | 1.0600 | 1.0600 | 10,461 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.