Want to see TSE:GMV full AI Analyst Report?
GMV Minerals (GMV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -22.22% | 83,000 | 0.77 |
| Oct 29, 2026 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | +24.14% | 17,521 | 0.16 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +7.41% | 500 | 0.00 |
| Oct 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 81,250 | 0.76 |
| Oct 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 17,233 | 0.16 |
| Oct 23, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.83% | 0 | 0.00 |
| Oct 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 10,501 | 0.10 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 121,000 | 1.14 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 23,500 | 0.22 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +8.70% | 57,000 | 0.54 |
| Oct 16, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | +2.22% | 0 | 0.00 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 12,000 | 0.11 |
| Oct 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 89,948 | 0.86 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 133,000 | 1.28 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +6.90% | 37,300 | 0.35 |
| Oct 08, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | +0.00% | 146,200 | 1.41 |
| Oct 07, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | +11.54% | 445,264 | 4.57 |
| Oct 06, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 931,542 | 11.26 |
| Oct 05, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +3.45% | 20,500 | 0.25 |
| Oct 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 55,000 | 0.65 |
| Sep 30, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | +10.34% | 662,826 | 8.61 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 10,000 | 0.12 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 56,503 | 0.71 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 56,000 | 0.70 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 46,700 | 0.58 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | +6.45% | 117,500 | 1.47 |
| Sep 21, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +0.00% | 41,500 | 0.48 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +14.81% | 80,540 | 0.95 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.63% | 139,976 | 1.68 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 15,500 | 0.18 |
| Sep 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.00% | 49,790 | 0.59 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +6.45% | 1,000 | 0.01 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 46,000 | 0.53 |
| Sep 09, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.00% | 50,350 | 0.58 |
| Sep 08, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +1.27% | 8,500 | 0.10 |
| Sep 07, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | +1.94% | 0 | 0.00 |
| Sep 03, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +6.90% | 25,500 | 0.26 |
| Sep 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 64,600 | 0.60 |
| Sep 01, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 236,112 | 2.17 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 6,505 | 0.06 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.23% | 8,500 | 0.07 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +0.00% | 104,663 | 0.82 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 500 | 0.00 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.23% | 92,490 | 0.70 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.33% | 242,958 | 1.79 |