Canada markets closed

GMV Minerals Inc. (GMV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400-0.0100 (-6.67%)
At close: 03:17PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20240.14000.14000.14000.14000.140096,700
May 27, 20240.16000.17000.15000.15000.150036,500
May 24, 20240.16000.16000.16000.16000.160023,500
May 23, 20240.16000.16000.15000.15000.150034,900
May 22, 20240.17000.17000.17000.17000.170043,100
May 21, 20240.16000.18000.16000.18000.1800230,300
May 17, 20240.14000.14000.14000.14000.140092,900
May 16, 20240.16000.16000.14000.14000.140067,200
May 15, 20240.17000.17000.16000.16000.160095,800
May 14, 20240.16000.17000.15000.17000.170059,400
May 13, 20240.17000.17000.17000.17000.170044,500
May 10, 20240.15000.18000.15000.18000.180047,500
May 09, 20240.16000.16000.14000.14000.140049,700
May 08, 20240.14000.17000.14000.16000.1600158,300
May 07, 20240.15000.16000.14000.14000.140055,400
May 06, 20240.14000.14000.14000.14000.140060,100
May 03, 20240.14000.14000.14000.14000.140060,300
May 02, 20240.16000.16000.14000.14000.140045,800
May 01, 20240.14000.14000.14000.14000.140023,500
Apr 30, 20240.14000.14000.14000.14000.1400167,100
Apr 29, 20240.16000.16000.14000.14000.1400169,800
Apr 26, 20240.18000.18000.15000.16000.1600149,400
Apr 25, 20240.17000.17000.16000.16000.160090,100
Apr 24, 20240.16000.17000.16000.16000.160021,500
Apr 23, 20240.16000.17000.16000.17000.170041,400
Apr 22, 20240.18000.18000.16000.16000.1600148,200
Apr 19, 20240.17000.18000.17000.18000.1800110,700
Apr 18, 20240.17000.19000.17000.17000.1700199,300
Apr 17, 20240.17000.18000.16000.17000.170073,700
Apr 16, 20240.18000.18000.17000.17000.170055,300
Apr 15, 20240.21000.21000.17000.17000.1700525,300
Apr 12, 20240.23000.26000.19000.19000.1900260,000
Apr 11, 20240.23000.23000.22000.23000.2300179,000
Apr 10, 20240.23000.31000.23000.23000.2300350,600
Apr 09, 20240.17000.21000.15000.21000.2100566,500
Apr 08, 20240.17000.17000.17000.17000.170023,300
Apr 05, 20240.18000.18000.16000.18000.1800268,800
Apr 04, 20240.17000.18000.16000.18000.1800125,900
Apr 03, 20240.17000.17000.16000.17000.170035,900
Apr 02, 20240.17000.18000.16000.16000.1600168,100
Apr 01, 20240.17000.17000.14000.16000.1600151,200
Mar 28, 20240.17000.17000.16000.17000.170089,300
Mar 27, 20240.18000.19000.17000.18000.180026,400
Mar 26, 20240.18000.18000.18000.18000.18003,100
Mar 25, 20240.15000.19000.14000.14000.1400217,000
Mar 22, 20240.14000.17000.14000.16000.1600123,600
Mar 21, 20240.14000.14000.13000.13000.130054,500
Mar 20, 20240.13000.14000.13000.14000.140012,800
Mar 19, 20240.14000.14000.14000.14000.14005,600
Mar 18, 20240.16000.16000.15000.15000.150072,800
Mar 15, 20240.16000.16000.16000.16000.160035,600
Mar 14, 20240.16000.16000.16000.16000.160028,400
Mar 13, 20240.18000.19000.16000.17000.1700390,300
Mar 12, 20240.15000.18000.14000.18000.1800205,300
Mar 11, 20240.15000.15000.15000.15000.150019,500
Mar 08, 20240.14000.15000.14000.15000.1500154,000
Mar 07, 20240.15000.15000.14000.14000.1400138,300
Mar 06, 20240.16000.16000.15000.15000.1500178,600
Mar 05, 20240.17000.18000.16000.16000.1600142,500
Mar 04, 20240.16000.20000.16000.16000.1600356,600
Mar 01, 20240.16000.16000.14000.15000.1500222,900
Feb 29, 20240.12000.16000.12000.16000.160081,500
Feb 28, 20240.13000.13000.12000.13000.130037,100
Feb 27, 20240.14000.14000.13000.13000.130013,500
Feb 26, 20240.14000.14000.13000.13000.130015,500
Feb 23, 20240.14000.14000.13000.14000.140065,000
Feb 22, 20240.15000.15000.14000.14000.140028,900
Feb 21, 20240.14000.14000.14000.14000.140023,300
Feb 20, 20240.14000.14000.12000.14000.1400189,300
Feb 16, 20240.14000.15000.14000.15000.150056,100
Feb 15, 20240.16000.16000.14000.14000.140048,000
Feb 14, 20240.15000.15000.14000.15000.150015,300
Feb 13, 20240.14000.14000.14000.14000.14003,400
Feb 12, 20240.16000.16000.14000.16000.160025,800
Feb 09, 20240.14000.14000.14000.14000.140013,900
Feb 08, 20240.15000.15000.14000.14000.140010,500
Feb 07, 20240.14000.16000.14000.15000.150062,500
Feb 06, 20240.14000.16000.14000.16000.1600189,300
Feb 05, 20240.16000.16000.14000.14000.140084,600
Feb 02, 20240.17000.17000.16000.16000.16004,000
Feb 01, 20240.17000.18000.16000.16000.1600103,600
Jan 31, 20240.17000.17000.16000.16000.160039,400
Jan 30, 20240.17000.17000.17000.17000.170064,500
Jan 29, 20240.17000.17000.16000.16000.160054,300
Jan 26, 20240.17000.17000.17000.17000.170052,400
Jan 25, 20240.18000.18000.18000.18000.18008,000
Jan 24, 20240.18000.18000.18000.18000.1800400
Jan 23, 20240.19000.19000.18000.18000.180089,000
Jan 22, 20240.19000.20000.18000.20000.200051,100
Jan 19, 20240.19000.21000.19000.21000.210056,000
Jan 18, 20240.21000.21000.18000.18000.180049,100
Jan 17, 20240.21000.22000.20000.21000.2100110,000
Jan 16, 20240.22000.22000.21000.21000.210046,400
Jan 15, 20240.22000.22000.22000.22000.22009,300
Jan 12, 20240.21000.22000.21000.21000.210046,000
Jan 11, 20240.23000.23000.21000.21000.210082,000
Jan 10, 20240.24000.24000.24000.24000.24001,300
Jan 09, 20240.22000.23000.22000.22000.220021,900
Jan 08, 20240.24000.24000.21000.24000.240019,600
Jan 05, 20240.24000.24000.24000.24000.24004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...