Canada Markets closed

G Mining Ventures Corp. (GMINF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.50500.0000 (0.00%)
At close: 01:47PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.50500.50500.50500.50500.5050-
Nov 23, 20220.50510.50510.50420.50500.505017,500
Nov 22, 20220.50340.50340.50340.50340.5034-
Nov 21, 20220.50340.50340.50340.50340.5034100
Nov 18, 20220.49520.49520.49520.49520.4952563
Nov 17, 20220.53070.53070.53070.53070.5307-
Nov 16, 20220.53070.53070.53070.53070.5307-
Nov 15, 20220.53070.53070.53070.53070.53073,472
Nov 14, 20220.47970.47970.47970.47970.4797-
Nov 11, 20220.47970.47970.47970.47970.4797-
Nov 10, 20220.47970.47970.47970.47970.4797-
Nov 09, 20220.47970.47970.47970.47970.4797417
Nov 08, 20220.49250.49250.49250.49250.49251,000
Nov 07, 20220.50910.50910.50910.50910.5091500
Nov 04, 20220.48560.48560.48560.48560.4856417
Nov 03, 20220.45000.45000.45000.45000.4500475
Nov 02, 20220.48930.48930.48930.48930.4893-
Nov 01, 20220.48930.48930.48930.48930.4893-
Oct 31, 20220.51700.51700.48930.48930.48931,800
Oct 28, 20220.49680.50000.49680.50000.50002,400
Oct 27, 20220.54160.54160.54160.54160.54164,096
Oct 26, 20220.86310.86310.86310.86310.8631-
Oct 25, 20220.86310.86310.86310.86310.8631-
Oct 24, 20220.86310.86310.86310.86310.8631-
Oct 21, 20220.86310.86310.86310.86310.8631100
Oct 20, 20220.47000.47000.47000.47000.4700-
Oct 19, 20220.47000.47000.47000.47000.470012,505
Oct 18, 20220.49450.50520.49450.49850.4985879
Oct 17, 20220.53000.53000.53000.53000.53001,530
Oct 14, 20220.46760.46760.46760.46760.4676-
Oct 13, 20220.46760.46760.46760.46760.4676-
Oct 12, 20220.46760.46760.46760.46760.4676-
Oct 11, 20220.46760.46760.46760.46760.467611,500
Oct 10, 20220.47000.47000.47000.47000.4700-
Oct 07, 20220.47000.47000.47000.47000.4700500
Oct 06, 20220.49490.49490.49490.49490.4949-
Oct 05, 20220.49470.49490.49470.49490.49492,071
Oct 04, 20220.49440.49440.49440.49440.4944-
Oct 03, 20220.49440.49440.49440.49440.49441,000
Sept 30, 20220.47830.47830.46010.46020.46023,800
Sept 29, 20220.48610.48610.48610.48610.4861-
Sept 28, 20220.48610.48610.48610.48610.4861-
Sept 27, 20220.47990.48610.47990.48610.48611,136
Sept 26, 20220.49600.50000.48890.49850.498511,200
Sept 23, 20220.52000.53000.51030.51030.510319,959
Sept 22, 20220.53500.53500.53500.53500.5350-
Sept 21, 20220.53500.53500.53500.53500.5350-
Sept 20, 20220.53500.53500.53500.53500.53502,700
Sept 19, 20220.55000.55000.55000.55000.55004,545
Sept 16, 20220.56120.56120.55000.55000.55002,117
Sept 15, 20220.58810.58810.57300.57300.57302,185
Sept 14, 20220.60430.60850.60430.60850.608521,200
Sept 13, 20220.60520.60520.60520.60520.6052100
Sept 12, 20220.59000.62020.59000.62020.62022,100
Sept 09, 20220.61000.61000.60000.60000.60001,500
Sept 08, 20220.60070.60070.60070.60070.6007269
Sept 07, 20220.61030.61050.61030.61050.61053,000
Sept 06, 20220.65000.65000.65000.65000.65002,000
Sept 02, 20220.60670.60670.60670.60670.6067-
Sept 01, 20220.60670.60670.60670.60670.6067-
Aug 31, 20220.60670.60670.60670.60670.6067-
Aug 30, 20220.59910.60670.59840.60670.606726,002
Aug 29, 20220.59780.59780.59780.59780.5978-
Aug 26, 20220.59780.59780.59780.59780.5978-
Aug 25, 20220.59780.59780.59780.59780.5978-
Aug 24, 20220.59780.59780.59780.59780.5978-
Aug 23, 20220.60510.60620.59780.59780.59787,110
Aug 22, 20221.00001.00001.00001.00001.000012,505
Aug 19, 20220.61860.61860.61860.61860.61862,000
Aug 18, 20220.61550.61550.61550.61550.6155-
Aug 17, 20220.61550.61550.61550.61550.6155-
Aug 16, 20220.61550.61550.61550.61550.6155-
Aug 15, 20220.61550.61550.61550.61550.6155-
Aug 12, 20220.61550.61550.61550.61550.61551,000
Aug 11, 20220.61590.61590.61590.61590.6159-
Aug 10, 20220.61600.61600.61590.61590.61594,500
Aug 09, 20220.57150.57150.57150.57150.5715-
Aug 08, 20220.57150.57150.57150.57150.5715330
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...