Advertisement
G Mining Ventures Corp. (GMINF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 11:49AM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 7.85 | 7.93 | 7.85 | 7.93 | 7.93 | 3,718 |
| Oct 17, 2024 | 7.40 | 7.77 | 7.40 | 7.74 | 7.74 | 87,100 |
| Oct 16, 2024 | 7.31 | 7.35 | 7.23 | 7.27 | 7.27 | 23,100 |
| Oct 15, 2024 | 7.67 | 7.67 | 7.05 | 7.11 | 7.11 | 17,700 |
| Oct 14, 2024 | 7.32 | 7.40 | 7.21 | 7.30 | 7.30 | 29,900 |
| Oct 11, 2024 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 31,600 |
| Oct 10, 2024 | 6.59 | 6.78 | 6.59 | 6.78 | 6.78 | 31,100 |
| Oct 09, 2024 | 6.73 | 6.73 | 6.53 | 6.55 | 6.55 | 30,200 |
| Oct 08, 2024 | 6.78 | 6.78 | 6.75 | 6.75 | 6.75 | 6,500 |
| Oct 07, 2024 | 6.83 | 6.84 | 6.78 | 6.78 | 6.78 | 20,800 |
| Oct 04, 2024 | 6.78 | 6.92 | 6.78 | 6.87 | 6.87 | 31,400 |
| Oct 03, 2024 | 6.92 | 6.92 | 6.75 | 6.75 | 6.75 | 39,400 |
| Oct 02, 2024 | 6.91 | 7.00 | 6.90 | 6.99 | 6.99 | 14,100 |
| Oct 01, 2024 | 7.01 | 7.02 | 6.98 | 7.02 | 7.02 | 15,500 |
| Sep 30, 2024 | 7.06 | 7.06 | 6.86 | 6.91 | 6.91 | 21,600 |
| Sep 27, 2024 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | 33,200 |
| Sep 26, 2024 | 7.44 | 7.44 | 7.37 | 7.43 | 7.43 | 12,200 |
| Sep 25, 2024 | 7.85 | 7.85 | 7.42 | 7.42 | 7.42 | 15,000 |
| Sep 24, 2024 | 7.50 | 7.56 | 7.39 | 7.54 | 7.54 | 30,600 |
| Sep 23, 2024 | 6.91 | 7.68 | 6.91 | 7.47 | 7.47 | 58,100 |
| Sep 20, 2024 | 7.11 | 7.15 | 7.05 | 7.14 | 7.14 | 61,500 |
| Sep 19, 2024 | 6.91 | 6.96 | 6.85 | 6.92 | 6.92 | 25,800 |
| Sep 18, 2024 | 7.04 | 7.19 | 6.78 | 6.81 | 6.81 | 74,700 |
| Sep 17, 2024 | 7.20 | 7.24 | 6.89 | 7.24 | 7.24 | 62,200 |
| Sep 16, 2024 | 7.50 | 7.50 | 6.99 | 7.22 | 7.22 | 44,000 |
| Sep 13, 2024 | 6.91 | 7.43 | 6.91 | 7.26 | 7.26 | 69,100 |
| Sep 12, 2024 | 6.39 | 6.87 | 6.36 | 6.87 | 6.87 | 75,400 |
| Sep 11, 2024 | 6.39 | 6.39 | 6.30 | 6.35 | 6.35 | 41,500 |
| Sep 10, 2024 | 6.30 | 6.45 | 6.30 | 6.39 | 6.39 | 30,900 |
| Sep 09, 2024 | 5.90 | 6.48 | 5.90 | 6.45 | 6.45 | 37,400 |
| Sep 06, 2024 | 6.01 | 6.06 | 5.82 | 5.82 | 5.82 | 31,900 |
| Sep 05, 2024 | 6.21 | 6.21 | 5.93 | 5.95 | 5.95 | 14,800 |
| Sep 04, 2024 | 6.05 | 6.18 | 6.05 | 6.16 | 6.16 | 22,700 |
| Sep 03, 2024 | 6.32 | 6.32 | 6.02 | 6.10 | 6.10 | 66,300 |
| Aug 30, 2024 | 6.39 | 6.47 | 6.30 | 6.34 | 6.34 | 46,600 |
| Aug 29, 2024 | 6.31 | 6.47 | 6.25 | 6.47 | 6.47 | 19,800 |
| Aug 28, 2024 | 6.26 | 6.27 | 6.22 | 6.23 | 6.23 | 27,400 |
| Aug 27, 2024 | 6.21 | 6.26 | 6.10 | 6.26 | 6.26 | 27,100 |
| Aug 26, 2024 | 6.22 | 6.26 | 6.21 | 6.22 | 6.22 | 33,200 |
| Aug 23, 2024 | 6.23 | 6.30 | 6.15 | 6.19 | 6.19 | 44,700 |
| Aug 22, 2024 | 6.54 | 6.54 | 6.19 | 6.30 | 6.30 | 57,100 |
| Aug 21, 2024 | 6.60 | 6.62 | 6.54 | 6.54 | 6.54 | 35,200 |
| Aug 20, 2024 | 6.63 | 6.63 | 6.57 | 6.58 | 6.58 | 22,100 |
| Aug 19, 2024 | 6.54 | 6.69 | 6.49 | 6.63 | 6.63 | 46,900 |
| Aug 16, 2024 | 6.43 | 6.51 | 6.36 | 6.49 | 6.49 | 199,700 |
| Aug 15, 2024 | 6.44 | 6.54 | 6.38 | 6.43 | 6.43 | 110,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.