Want to see TSE:GMIN full AI Analyst Report?
G Mining Ventures (GMIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 39.01 | 39.21 | 36.89 | 37.85 | 37.85 | -7.93% | 1,500,120 | 1.69 |
| Oct 29, 2026 | 41.33 | 42.12 | 40.71 | 41.11 | 41.11 | -3.47% | 471,525 | 0.54 |
| Oct 28, 2026 | 43.49 | 43.83 | 41.74 | 42.59 | 42.59 | -2.61% | 730,470 | 0.81 |
| Oct 27, 2026 | 41.26 | 43.93 | 41.22 | 43.73 | 43.73 | +6.01% | 538,196 | 0.60 |
| Oct 26, 2026 | 41.94 | 41.97 | 40.07 | 41.25 | 41.25 | -0.72% | 395,781 | 0.43 |
| Oct 23, 2026 | 40.91 | 41.98 | 40.75 | 41.55 | 41.55 | -0.07% | 461,352 | 0.50 |
| Oct 22, 2026 | 42.52 | 42.80 | 40.20 | 41.58 | 41.58 | -6.31% | 956,154 | 1.05 |
| Oct 21, 2026 | 45.11 | 45.35 | 43.30 | 44.38 | 44.38 | -0.83% | 525,772 | 0.58 |
| Oct 20, 2026 | 45.39 | 47.11 | 44.58 | 44.75 | 44.75 | -2.76% | 410,078 | 0.45 |
| Oct 19, 2026 | 45.69 | 46.58 | 44.53 | 46.02 | 46.02 | +2.20% | 466,636 | 0.50 |
| Oct 16, 2026 | 46.49 | 47.80 | 44.41 | 45.03 | 45.03 | -3.74% | 546,513 | 0.59 |
| Oct 15, 2026 | 44.99 | 46.90 | 44.56 | 46.78 | 46.78 | +5.01% | 746,509 | 0.81 |
| Oct 14, 2026 | 46.04 | 46.30 | 43.97 | 44.55 | 44.55 | -6.01% | 736,910 | 0.81 |
| Oct 13, 2026 | 48.48 | 48.80 | 46.90 | 47.40 | 47.40 | -3.76% | 504,767 | 0.55 |
| Oct 12, 2026 | 48.92 | 49.61 | 47.59 | 49.25 | 49.25 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 48.92 | 49.61 | 47.59 | 49.25 | 49.25 | +3.08% | 535,134 | 0.58 |
| Oct 08, 2026 | 47.97 | 48.77 | 47.21 | 47.78 | 47.78 | -1.12% | 782,281 | 0.85 |
| Oct 07, 2026 | 47.97 | 49.18 | 46.95 | 48.32 | 48.32 | -2.62% | 651,431 | 0.72 |
| Oct 06, 2026 | 48.60 | 49.98 | 47.46 | 49.62 | 49.62 | +2.06% | 730,424 | 0.80 |
| Oct 05, 2026 | 48.13 | 48.67 | 46.86 | 48.62 | 48.62 | +1.02% | 465,903 | 0.51 |
| Oct 02, 2026 | 47.44 | 48.60 | 47.17 | 48.13 | 48.13 | +2.10% | 445,553 | 0.49 |
| Oct 01, 2026 | 48.47 | 48.51 | 46.77 | 47.14 | 47.14 | -2.76% | 506,666 | 0.55 |
| Sep 30, 2026 | 49.97 | 50.00 | 48.18 | 48.48 | 48.48 | -1.84% | 440,089 | 0.48 |
| Sep 29, 2026 | 49.16 | 49.49 | 47.93 | 49.39 | 49.39 | +1.77% | 299,911 | 0.33 |
| Sep 28, 2026 | 48.22 | 49.21 | 47.79 | 48.53 | 48.53 | -4.37% | 585,482 | 0.64 |
| Sep 25, 2026 | 50.67 | 51.25 | 50.19 | 50.75 | 50.75 | +0.44% | 354,537 | 0.39 |
| Sep 24, 2026 | 50.49 | 50.98 | 49.61 | 50.53 | 50.53 | -1.42% | 574,428 | 0.62 |
| Sep 23, 2026 | 51.39 | 51.72 | 50.45 | 51.26 | 51.26 | -3.03% | 778,051 | 0.84 |
| Sep 22, 2026 | 50.65 | 53.39 | 50.29 | 52.86 | 52.86 | +5.13% | 512,828 | 0.56 |
| Sep 21, 2026 | 52.12 | 52.12 | 50.25 | 50.28 | 50.28 | -2.86% | 387,122 | 0.41 |
| Sep 18, 2026 | 50.18 | 52.11 | 49.38 | 51.76 | 51.76 | +4.04% | 3,167,755 | 3.53 |
| Sep 17, 2026 | 50.42 | 51.39 | 49.62 | 49.75 | 49.75 | +1.97% | 524,466 | 0.58 |
| Sep 16, 2026 | 50.24 | 51.75 | 47.97 | 48.79 | 48.79 | -0.61% | 638,519 | 0.70 |
| Sep 15, 2026 | 49.66 | 50.00 | 48.43 | 49.09 | 49.09 | -0.22% | 522,682 | 0.57 |
| Sep 14, 2026 | 49.85 | 50.18 | 48.67 | 49.20 | 49.20 | -5.40% | 974,176 | 1.05 |
| Sep 11, 2026 | 52.00 | 54.23 | 51.53 | 52.01 | 52.01 | +2.26% | 487,259 | 0.52 |
| Sep 10, 2026 | 50.63 | 51.90 | 50.15 | 50.86 | 50.86 | -2.94% | 724,437 | 0.77 |
| Sep 09, 2026 | 52.95 | 54.26 | 52.13 | 52.40 | 52.40 | +0.52% | 355,417 | 0.37 |
| Sep 08, 2026 | 51.41 | 53.00 | 51.10 | 52.13 | 52.13 | +1.03% | 521,102 | 0.54 |
| Sep 07, 2026 | 51.79 | 52.15 | 51.02 | 51.60 | 51.60 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.79 | 52.15 | 51.02 | 51.60 | 51.60 | -2.88% | 503,592 | 0.51 |
| Sep 03, 2026 | 54.00 | 55.28 | 52.74 | 53.13 | 53.13 | +1.10% | 1,171,100 | 1.19 |
| Sep 02, 2026 | 50.13 | 52.57 | 50.13 | 52.55 | 52.55 | +7.22% | 1,149,247 | 1.18 |
| Sep 01, 2026 | 50.10 | 51.09 | 48.20 | 49.01 | 49.01 | -6.17% | 984,911 | 1.00 |
| Aug 31, 2026 | 52.93 | 52.93 | 50.86 | 52.23 | 52.23 | -2.30% | 890,389 | 0.91 |
| Aug 28, 2026 | 55.05 | 55.87 | 52.39 | 53.46 | 53.46 | -2.59% | 895,921 | 0.92 |
| Aug 27, 2026 | 55.50 | 56.66 | 53.54 | 54.88 | 54.88 | -1.51% | 1,624,009 | 1.69 |
| Aug 26, 2026 | 55.14 | 56.07 | 53.94 | 55.72 | 55.72 | -1.08% | 925,472 | 0.97 |
| Aug 25, 2026 | 54.47 | 56.58 | 54.11 | 56.33 | 56.33 | +1.83% | 864,309 | 0.90 |
| Aug 24, 2026 | 53.95 | 55.42 | 53.20 | 55.32 | 55.32 | +3.32% | 1,187,106 | 1.25 |