Canada markets open in 6 hours 54 minutes

G Mining Ventures Corp. (GMINF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.59950.0000 (0.00%)
At close: 03:45PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.59950.59950.59950.59950.5995-
Aug 04, 20220.59950.59950.59950.59950.5995-
Aug 03, 20220.58640.62030.58000.59950.599527,755
Aug 02, 20220.61750.61750.61050.61050.61055,375
Aug 01, 20220.60000.60000.60000.60000.60002,000
Jul 29, 20220.63000.63000.60000.60000.60009,875
Jul 28, 20220.62000.62000.62000.62000.62002,010
Jul 27, 20220.62920.62920.61890.61890.61892,850
Jul 26, 20220.60000.60000.60000.60000.6000-
Jul 25, 20220.60000.60000.60000.60000.6000200
Jul 22, 20220.60380.60380.55000.57000.570022,200
Jul 21, 20220.56710.56710.56710.56710.5671-
Jul 20, 20220.56710.56710.56710.56710.56711,000
Jul 19, 20220.57240.57240.57240.57240.57242,000
Jul 18, 20220.58190.58800.57050.57110.57115,000
Jul 15, 20220.50290.50290.50290.50290.50291,000
Jul 14, 20220.42750.42750.42750.42750.4275-
Jul 13, 20220.43510.43510.42750.42750.42752,500
Jul 12, 20220.49390.49390.49390.49390.49392,000
Jul 11, 20220.47480.47480.47480.47480.4748-
Jul 08, 20220.47480.47480.47480.47480.4748-
Jul 07, 20220.48920.48930.47480.47480.47485,700
Jul 06, 20220.53390.53390.53390.53390.5339-
Jul 05, 20220.57230.57230.53390.53390.53392,220
Jul 01, 20220.57070.57070.57070.57070.5707-
Jun 30, 20220.57070.57070.57070.57070.5707-
Jun 29, 20220.57070.57070.57070.57070.5707-
Jun 28, 20220.57070.57070.57070.57070.5707-
Jun 27, 20220.57070.57070.57070.57070.5707100
Jun 24, 20220.62410.62410.62410.62410.6241200
Jun 23, 20220.55250.55250.55250.55250.5525-
Jun 22, 20220.55970.55970.55250.55250.552513,000
Jun 21, 20220.52000.52000.52000.52000.5200-
Jun 17, 20220.52000.52000.52000.52000.5200500
Jun 16, 20220.52500.52500.51920.52500.525015,062
Jun 15, 20220.58000.58000.58000.58000.5800-
Jun 14, 20220.58000.58000.58000.58000.5800-
Jun 13, 20220.55000.58000.52560.58000.580022,020
Jun 10, 20220.54540.54540.54540.54540.54543,050
Jun 09, 20220.56840.56840.56840.56840.5684-
Jun 08, 20220.56840.56840.56840.56840.5684-
Jun 07, 20220.56840.56840.56840.56840.5684-
Jun 06, 20220.56840.56840.56840.56840.5684-
Jun 03, 20220.54960.56840.54960.56840.56845,725
Jun 02, 20220.58090.58090.58090.58090.5809-
Jun 01, 20220.58090.58090.58090.58090.5809-
May 31, 20220.58090.58090.58090.58090.5809-
May 27, 20220.58090.58090.58090.58090.5809-
May 26, 20220.58090.58090.58090.58090.5809-
May 25, 20220.58090.58090.58090.58090.5809-
May 24, 20220.65000.65000.58090.58090.5809350
May 23, 20220.60000.60000.60000.60000.6000-
May 20, 20220.60000.60000.60000.60000.6000-
May 19, 20220.60000.60000.60000.60000.6000-
May 18, 20220.60000.60000.60000.60000.600010,000
May 17, 20220.52710.52710.52710.52710.5271-
May 16, 20220.52710.52710.52710.52710.5271-
May 13, 20220.53240.53240.52710.52710.52711,420
May 12, 20220.54900.54900.54900.54900.54901,000
May 11, 20220.90000.90000.90000.90000.9000-
May 10, 20220.90000.90000.90000.90000.9000705
May 09, 20220.61980.61980.61980.61980.6198100
May 06, 20220.61260.61260.61260.61260.6126-
May 05, 20220.61260.61260.61260.61260.6126-
May 04, 20220.61260.61260.61260.61260.6126156
May 03, 20220.54900.54900.54900.54900.549010,000
May 02, 20220.63350.63350.63350.63350.6335-
Apr 29, 20220.63350.63350.63350.63350.63352,000
Apr 28, 20220.60000.60000.60000.60000.6000-
Apr 27, 20220.60000.60000.60000.60000.6000250
Apr 26, 20220.61000.61000.61000.61000.61003,000
Apr 25, 20220.61690.61690.61690.61690.6169675
Apr 22, 20220.63860.63860.63860.63860.63864,200
Apr 21, 20220.70110.70110.67550.67550.67552,500
Apr 20, 20220.69700.69700.69700.69700.69708,094
Apr 19, 20220.41370.70880.41370.70880.70884,030
Apr 18, 20220.71820.71820.71760.71790.717918,900
Apr 14, 20220.66840.66840.66840.66840.6684-
Apr 13, 20220.66840.66840.66840.66840.66846,000
Apr 12, 20220.67780.67800.67000.67800.678012,500
Apr 11, 20220.68510.68510.67060.67060.67062,400
Apr 08, 20221.20001.20001.20001.20001.2000-
Apr 07, 20220.68001.20000.68001.20001.200010,100
Apr 06, 20220.67000.67000.67000.67000.6700500
Apr 05, 20220.83500.83500.67000.67000.67001,600
Apr 04, 20220.68510.68510.68510.68510.6851-
Apr 01, 20220.68510.68510.68510.68510.68515,000
Mar 31, 20220.68510.68510.68510.68510.6851-
Mar 30, 20220.68510.68510.68510.68510.6851811
Mar 29, 20220.66460.66460.66460.66460.6646-
Mar 28, 20220.66450.66460.66450.66460.66465,300
Mar 25, 20220.70000.75000.70000.70000.700010,000
Mar 24, 20220.69090.70000.69090.70000.70006,500
Mar 23, 20220.80000.80000.80000.80000.8000-
Mar 22, 20220.80000.80000.80000.80000.8000200
Mar 21, 20220.68000.68000.68000.68000.6800-
Mar 18, 20220.68000.68000.68000.68000.68002,501
Mar 17, 20220.67730.67730.67730.67730.67735,000
Mar 16, 20220.65660.65660.65660.65660.6566200
Mar 15, 20220.68050.68050.67990.67990.67992,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...