G Mining Ventures Corp. GMIN.TO
46.21 CAD +4.16 (+9.89%)
As ofNov 13, 2026, 3:59 PM EST
43.25 Day range 47.00
27.61 52-week range 58.74
- YTD
- +11.38%
- 1 year
- +56.11%
GMIN.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.31 | 47.00 | 43.24 | 46.21 | +4.16 | +9.89% | 1,171,607 |
| Nov 12, 2026 | 43.40 | 43.95 | 41.89 | 42.05 | -2.90 | -6.45% | 1,088,000 |
| Nov 11, 2026 | 47.32 | 47.32 | 44.39 | 44.95 | -2.23 | -4.73% | 646,300 |
| Nov 10, 2026 | 47.45 | 48.26 | 46.11 | 47.18 | -1.77 | -3.62% | 798,000 |
| Nov 9, 2026 | 48.46 | 50.10 | 48.32 | 48.95 | +1.74 | +3.69% | 732,700 |
| Nov 6, 2026 | 44.40 | 47.58 | 43.99 | 47.21 | +2.08 | +4.61% | 829,100 |
| Nov 5, 2026 | 45.11 | 46.75 | 43.14 | 45.13 | +0.91 | +2.06% | 1,957,100 |
| Nov 4, 2026 | 41.04 | 44.54 | 40.54 | 44.22 | +5.42 | +13.97% | 1,415,100 |
| Nov 3, 2026 | 39.90 | 40.10 | 38.58 | 38.80 | -0.85 | -2.14% | 1,027,100 |
| Nov 2, 2026 | 38.70 | 40.79 | 38.49 | 39.65 | +1.80 | +4.76% | 898,600 |
| Oct 30, 2026 | 39.01 | 39.21 | 36.89 | 37.85 | -3.26 | -7.93% | 1,500,100 |
| Oct 29, 2026 | 41.33 | 42.12 | 40.71 | 41.11 | -1.48 | -3.47% | 471,500 |
| Oct 28, 2026 | 43.49 | 43.83 | 41.74 | 42.59 | -1.14 | -2.61% | 730,500 |
| Oct 27, 2026 | 41.26 | 43.93 | 41.22 | 43.73 | +2.48 | +6.01% | 538,200 |
| Oct 26, 2026 | 41.94 | 41.97 | 40.07 | 41.25 | -0.30 | -0.72% | 395,800 |
| Oct 23, 2026 | 40.91 | 41.98 | 40.75 | 41.55 | -0.03 | -0.07% | 461,400 |
| Oct 22, 2026 | 42.52 | 42.80 | 40.20 | 41.58 | -2.80 | -6.31% | 956,200 |
| Oct 21, 2026 | 45.11 | 45.35 | 43.30 | 44.38 | -0.37 | -0.83% | 525,800 |
| Oct 20, 2026 | 45.39 | 47.11 | 44.58 | 44.75 | -1.27 | -2.76% | 410,100 |
| Oct 19, 2026 | 45.69 | 46.58 | 44.53 | 46.02 | +0.99 | +2.20% | 466,600 |
| Oct 16, 2026 | 46.49 | 47.80 | 44.41 | 45.03 | -1.75 | -3.74% | 546,500 |
| Oct 15, 2026 | 44.99 | 46.90 | 44.56 | 46.78 | +2.23 | +5.01% | 746,500 |
| Oct 14, 2026 | 46.04 | 46.30 | 43.97 | 44.55 | -2.85 | -6.01% | 736,900 |
| Oct 13, 2026 | 48.48 | 48.80 | 46.90 | 47.40 | -1.85 | -3.76% | 504,800 |
| Oct 9, 2026 | 48.92 | 49.61 | 47.59 | 49.25 | +1.47 | +3.08% | 535,100 |
| Oct 8, 2026 | 47.97 | 48.77 | 47.21 | 47.78 | -0.54 | -1.12% | 782,300 |
| Oct 7, 2026 | 47.97 | 49.18 | 46.94 | 48.32 | -1.30 | -2.62% | 651,400 |
| Oct 6, 2026 | 48.60 | 49.98 | 47.46 | 49.62 | +1.00 | +2.06% | 730,400 |
| Oct 5, 2026 | 48.13 | 48.67 | 46.86 | 48.62 | +0.49 | +1.02% | 465,900 |
| Oct 2, 2026 | 47.44 | 48.60 | 47.17 | 48.13 | +0.99 | +2.10% | 445,600 |
| Oct 1, 2026 | 48.47 | 48.51 | 46.77 | 47.14 | -1.34 | -2.76% | 506,700 |
| Sep 30, 2026 | 49.97 | 50.00 | 48.18 | 48.48 | -0.91 | -1.84% | 440,100 |
| Sep 29, 2026 | 49.16 | 49.49 | 47.93 | 49.39 | +0.86 | +1.77% | 299,900 |
| Sep 28, 2026 | 48.22 | 49.21 | 47.79 | 48.53 | -2.22 | -4.37% | 585,500 |
| Sep 25, 2026 | 50.67 | 51.25 | 50.19 | 50.75 | +0.22 | +0.44% | 354,500 |
| Sep 24, 2026 | 50.49 | 50.98 | 49.61 | 50.53 | -0.73 | -1.42% | 574,400 |
| Sep 23, 2026 | 51.39 | 51.72 | 50.45 | 51.26 | -1.60 | -3.03% | 778,100 |
| Sep 22, 2026 | 50.65 | 53.38 | 50.29 | 52.86 | +2.58 | +5.13% | 512,800 |
| Sep 21, 2026 | 52.12 | 52.12 | 50.25 | 50.28 | -1.48 | -2.86% | 387,100 |
| Sep 18, 2026 | 50.18 | 52.11 | 49.38 | 51.76 | +2.01 | +4.04% | 3,167,800 |
| Sep 17, 2026 | 50.42 | 51.39 | 49.62 | 49.75 | +0.96 | +1.97% | 524,500 |
| Sep 16, 2026 | 50.24 | 51.75 | 47.97 | 48.79 | -0.30 | -0.61% | 638,500 |
| Sep 15, 2026 | 49.66 | 50.00 | 48.43 | 49.09 | -0.11 | -0.22% | 522,700 |
| Sep 14, 2026 | 49.85 | 50.18 | 48.67 | 49.20 | -2.81 | -5.40% | 974,200 |
| Sep 11, 2026 | 52.00 | 54.23 | 51.53 | 52.01 | +1.15 | +2.26% | 487,300 |
| Sep 10, 2026 | 50.63 | 51.90 | 50.15 | 50.86 | -1.54 | -2.94% | 724,400 |
| Sep 9, 2026 | 52.95 | 54.26 | 52.13 | 52.40 | +0.27 | +0.52% | 355,400 |
| Sep 8, 2026 | 51.41 | 53.00 | 51.10 | 52.13 | +0.53 | +1.03% | 521,100 |
| Sep 4, 2026 | 51.79 | 52.15 | 51.02 | 51.60 | -1.53 | -2.88% | 503,600 |
| Sep 3, 2026 | 54.00 | 55.28 | 52.74 | 53.13 | +0.58 | +1.10% | 1,171,100 |
| Sep 2, 2026 | 50.13 | 52.57 | 50.13 | 52.55 | +3.54 | +7.22% | 1,149,200 |
| Sep 1, 2026 | 50.10 | 51.09 | 48.20 | 49.01 | -3.22 | -6.17% | 984,900 |
| Aug 31, 2026 | 52.93 | 52.93 | 50.86 | 52.23 | -1.23 | -2.30% | 890,400 |
| Aug 28, 2026 | 55.05 | 55.87 | 52.39 | 53.46 | -1.42 | -2.59% | 895,900 |
| Aug 27, 2026 | 55.50 | 56.66 | 53.54 | 54.88 | -0.84 | -1.51% | 1,624,000 |
| Aug 26, 2026 | 55.14 | 56.07 | 53.94 | 55.72 | -0.61 | -1.08% | 925,500 |
| Aug 25, 2026 | 54.47 | 56.58 | 54.11 | 56.33 | +1.01 | +1.83% | 864,300 |
| Aug 24, 2026 | 53.95 | 55.42 | 53.20 | 55.32 | +1.78 | +3.32% | 1,187,100 |
| Aug 21, 2026 | 50.40 | 53.76 | 49.90 | 53.54 | +4.23 | +8.58% | 1,782,100 |
| Aug 20, 2026 | 48.35 | 49.45 | 46.69 | 49.31 | +0.48 | +0.98% | 1,615,600 |
| Aug 19, 2026 | 48.49 | 50.49 | 47.41 | 48.83 | +2.82 | +6.13% | 1,793,900 |
| Aug 18, 2026 | 47.92 | 47.99 | 45.81 | 46.01 | -2.93 | -5.99% | 746,500 |
| Aug 17, 2026 | 50.00 | 50.00 | 48.40 | 48.94 | -1.04 | -2.08% | 787,200 |
| Aug 14, 2026 | 49.50 | 50.38 | 48.93 | 49.98 | +1.10 | +2.25% | 602,600 |
64 days, newest first. Daily bars as drawn on the GMIN.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.