Canada markets closed

GMV Minerals Inc. (GMV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650-0.0050 (-2.94%)
At close: 03:59PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.18000.18000.16500.16500.165055,274
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
Jan 04, 20240.24000.24000.21000.23000.230094,000
Jan 03, 20240.24000.27000.24000.26000.260068,500
Jan 02, 20240.26000.27000.25000.26000.2600128,000
Dec 29, 20230.26000.28000.26000.28000.280039,500
Dec 28, 20230.27000.27000.26000.26000.260045,200
Dec 27, 20230.25000.27000.25000.27000.270061,500
Dec 22, 20230.28000.28000.24000.27000.270075,000
Dec 21, 20230.27000.27000.25000.27000.270034,300
Dec 20, 20230.27000.28000.27000.28000.280057,500
Dec 19, 20230.27000.27000.27000.27000.270010,800
Dec 18, 20230.24000.27000.24000.27000.270095,500
Dec 15, 20230.27000.28000.24000.24000.2400140,400
Dec 14, 20230.28000.28000.27000.27000.2700101,600
Dec 13, 20230.27000.27000.26000.27000.270080,700
Dec 12, 20230.26000.28000.26000.26000.2600112,900
Dec 11, 20230.25000.26000.24000.24000.240042,600
Dec 08, 20230.24000.26000.23000.26000.2600109,900
Dec 07, 20230.24000.24000.24000.24000.240018,000
Dec 06, 20230.25000.25000.25000.25000.250063,900
Dec 05, 20230.26000.26000.25000.25000.250075,700
Dec 04, 20230.28000.28000.26000.26000.260065,500
Dec 01, 20230.27000.29000.26000.27000.2700186,400
Nov 30, 20230.30000.30000.26000.27000.2700508,400
Nov 29, 20230.26000.32000.26000.30000.30001,086,800
Nov 28, 20230.22000.24000.22000.24000.2400277,900
Nov 27, 20230.18000.22000.18000.22000.2200476,600
Nov 24, 20230.18000.18000.18000.18000.1800250,600
Nov 23, 20230.18000.18000.18000.18000.18009,000
Nov 22, 20230.19000.19000.18000.19000.190078,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...