7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,528.04

+136.30

+0.18%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

G Mining Ventures Corp. (GMIN.TO)

37.85 -3.26 (-7.93%)

At close: October 30 at 4:00:01 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	39.01	39.21	36.89	37.85	37.85	1,500,100
Oct 29, 2026	41.33	42.12	40.71	41.11	41.11	471,500
Oct 28, 2026	43.49	43.83	41.74	42.59	42.59	730,500
Oct 27, 2026	41.26	43.93	41.22	43.73	43.73	538,200
Oct 26, 2026	41.94	41.97	40.07	41.25	41.25	395,800
Oct 23, 2026	40.91	41.98	40.75	41.55	41.55	461,400
Oct 22, 2026	42.52	42.80	40.20	41.58	41.58	956,200
Oct 21, 2026	45.11	45.35	43.30	44.38	44.38	525,800
Oct 20, 2026	45.39	47.11	44.58	44.75	44.75	410,100
Oct 19, 2026	45.69	46.58	44.53	46.02	46.02	466,600
Oct 16, 2026	46.49	47.80	44.41	45.03	45.03	546,500
Oct 15, 2026	44.99	46.90	44.56	46.78	46.78	746,500
Oct 14, 2026	46.04	46.30	43.97	44.55	44.55	736,900
Oct 13, 2026	48.48	48.80	46.90	47.40	47.40	504,800
Oct 9, 2026	48.92	49.61	47.59	49.25	49.25	535,100
Oct 8, 2026	47.97	48.77	47.21	47.78	47.78	782,300
Oct 7, 2026	47.97	49.18	46.94	48.32	48.32	651,400
Oct 6, 2026	48.60	49.98	47.46	49.62	49.62	730,400
Oct 5, 2026	48.13	48.67	46.86	48.62	48.62	465,900
Oct 2, 2026	47.44	48.60	47.17	48.13	48.13	445,600
Oct 1, 2026	48.47	48.51	46.77	47.14	47.14	506,700
Sep 30, 2026	49.97	50.00	48.18	48.48	48.48	440,100
Sep 29, 2026	49.16	49.49	47.93	49.39	49.39	299,900
Sep 28, 2026	48.22	49.21	47.79	48.53	48.53	585,500
Sep 25, 2026	50.67	51.25	50.19	50.75	50.75	354,500
Sep 24, 2026	50.49	50.98	49.61	50.53	50.53	574,400
Sep 23, 2026	51.39	51.72	50.45	51.26	51.26	778,100
Sep 22, 2026	50.65	53.38	50.29	52.86	52.86	512,800
Sep 21, 2026	52.12	52.12	50.25	50.28	50.28	387,100
Sep 18, 2026	50.18	52.11	49.38	51.76	51.76	3,167,800
Sep 17, 2026	50.42	51.39	49.62	49.75	49.75	524,500
Sep 16, 2026	50.24	51.75	47.97	48.79	48.79	638,500
Sep 15, 2026	49.66	50.00	48.43	49.09	49.09	522,700
Sep 14, 2026	49.85	50.18	48.67	49.20	49.20	974,200
Sep 11, 2026	52.00	54.23	51.53	52.01	52.01	487,300
Sep 10, 2026	50.63	51.90	50.15	50.86	50.86	724,400
Sep 9, 2026	52.95	54.26	52.13	52.40	52.40	355,400
Sep 8, 2026	51.41	53.00	51.10	52.13	52.13	521,100
Sep 4, 2026	51.79	52.15	51.02	51.60	51.60	503,600
Sep 3, 2026	54.00	55.28	52.74	53.13	53.13	1,171,100
Sep 2, 2026	50.13	52.57	50.13	52.55	52.55	1,149,200
Sep 1, 2026	50.10	51.09	48.20	49.01	49.01	984,900
Aug 31, 2026	52.93	52.93	50.86	52.23	52.23	890,400
Aug 28, 2026	55.05	55.87	52.39	53.46	53.46	895,900
Aug 27, 2026	55.50	56.66	53.54	54.88	54.88	1,624,000
Aug 26, 2026	55.14	56.07	53.94	55.72	55.72	925,500
Aug 25, 2026	54.47	56.58	54.11	56.33	56.33	864,300
Aug 24, 2026	53.95	55.42	53.20	55.32	55.32	1,187,100
Aug 21, 2026	50.40	53.76	49.90	53.54	53.54	1,782,100
Aug 20, 2026	48.35	49.45	46.69	49.31	49.31	1,615,600
Aug 19, 2026	48.49	50.49	47.41	48.83	48.83	1,793,900
Aug 18, 2026	47.92	47.99	45.81	46.01	46.01	746,500
Aug 17, 2026	50.00	50.00	48.40	48.94	48.94	787,200
Aug 14, 2026	49.50	50.38	48.93	49.98	49.98	602,600
Aug 13, 2026	48.52	49.69	47.10	48.88	48.88	920,000
Aug 12, 2026	51.37	51.50	48.84	49.82	49.82	747,500
Aug 11, 2026	50.98	51.03	49.25	50.12	50.12	1,262,500
Aug 10, 2026	50.07	51.08	48.02	51.02	51.02	970,600
Aug 7, 2026	50.25	52.42	49.17	50.25	50.25	1,297,500
Aug 6, 2026	47.65	48.42	45.82	47.38	47.38	1,047,800
Aug 5, 2026	47.70	48.46	46.69	48.25	48.25	1,343,800
Aug 4, 2026	43.37	46.41	43.37	45.90	45.90	7,246,600
Jul 31, 2026	42.44	43.49	41.92	42.73	42.73	1,985,000
Jul 30, 2026	42.00	42.94	40.89	42.87	42.87	689,900
Jul 29, 2026	41.91	42.70	39.38	40.92	40.92	1,298,500
Jul 28, 2026	42.56	43.01	41.76	42.10	42.10	593,900
Jul 27, 2026	43.44	43.98	41.90	43.56	43.56	408,200
Jul 24, 2026	43.20	44.43	41.79	43.00	43.00	792,900
Jul 23, 2026	42.55	43.34	41.27	42.76	42.76	873,400
Jul 22, 2026	41.90	44.68	41.90	44.10	44.10	906,200
Jul 21, 2026	39.35	41.30	38.65	41.08	41.08	396,200
Jul 20, 2026	37.53	38.40	37.11	38.08	38.08	254,500
Jul 17, 2026	36.99	38.68	36.46	37.56	37.56	390,000
Jul 16, 2026	38.00	38.04	35.90	37.86	37.86	691,000
Jul 15, 2026	40.14	40.84	37.74	38.86	38.86	581,100
Jul 14, 2026	40.47	41.86	39.87	40.24	40.24	393,400
Jul 13, 2026	40.94	41.20	38.47	38.77	38.77	440,300
Jul 10, 2026	41.98	42.65	41.36	41.71	41.71	308,300
Jul 9, 2026	40.57	43.22	40.41	42.78	42.78	549,500
Jul 8, 2026	41.09	42.35	39.44	39.58	39.58	760,700
Jul 7, 2026	44.18	44.47	41.43	42.17	42.17	541,400
Jul 6, 2026	45.03	45.03	43.27	44.50	44.50	890,300
Jul 3, 2026	44.26	45.75	43.94	45.35	45.35	202,400
Jul 2, 2026	42.38	44.88	42.35	43.14	43.14	598,800
Jun 30, 2026	41.14	42.03	39.60	41.53	41.53	898,900
Jun 29, 2026	39.53	41.50	39.00	41.35	41.35	696,400
Jun 26, 2026	38.02	40.70	38.02	40.07	40.07	752,500
Jun 25, 2026	37.54	38.55	36.72	37.86	37.86	491,000
Jun 24, 2026	36.31	38.17	35.84	36.82	36.82	1,329,600
Jun 23, 2026	39.60	40.63	38.16	38.23	38.23	783,100
Jun 22, 2026	41.73	42.91	40.96	42.30	42.30	493,800
Jun 19, 2026	41.17	41.40	39.59	41.18	41.18	1,200,200
Jun 18, 2026	43.39	45.20	40.60	41.61	41.61	932,500
Jun 17, 2026	42.90	46.55	42.90	43.33	43.33	1,793,000
Jun 16, 2026	42.81	43.72	42.02	43.28	43.28	898,600
Jun 15, 2026	40.24	43.28	40.08	42.17	42.17	1,417,600
Jun 12, 2026	36.12	38.21	35.81	37.20	37.20	870,600
Jun 11, 2026	32.98	35.96	32.29	35.47	35.47	1,003,200
Jun 10, 2026	32.93	34.41	32.46	32.76	32.76	1,268,500
Jun 9, 2026	35.77	35.77	32.67	33.86	33.86	856,100
Jun 8, 2026	34.59	35.87	34.22	35.27	35.27	870,300
Jun 5, 2026	37.50	37.71	34.39	34.69	34.69	909,600
Jun 4, 2026	38.57	38.92	37.54	37.63	37.63	1,190,700
Jun 3, 2026	39.87	40.14	37.56	37.75	37.75	666,600
Jun 2, 2026	40.98	40.98	38.53	40.61	40.61	810,000
Jun 1, 2026	42.00	42.50	40.20	40.23	40.23	678,900
May 29, 2026	40.82	43.17	40.11	43.16	43.16	783,500
May 28, 2026	40.55	41.39	39.64	40.60	40.60	750,300
May 27, 2026	42.50	42.94	40.52	40.56	40.56	600,700
May 26, 2026	42.95	44.16	42.14	43.67	43.67	496,100
May 25, 2026	42.11	43.97	42.10	43.70	43.70	259,600
May 22, 2026	41.86	42.79	40.71	41.39	41.39	629,900
May 21, 2026	42.02	43.24	40.93	41.70	41.70	546,100
May 20, 2026	44.16	44.40	42.69	42.74	42.74	901,900
May 19, 2026	46.75	47.02	43.54	43.66	43.66	870,500
May 15, 2026	49.14	49.51	47.23	47.53	47.53	697,100
May 14, 2026	53.27	53.27	50.08	51.46	51.46	540,100
May 13, 2026	53.79	54.00	52.38	53.03	53.03	666,700
May 12, 2026	53.71	54.47	51.65	53.87	53.87	598,700
May 11, 2026	54.03	56.50	53.23	54.57	54.57	827,300
May 8, 2026	53.00	55.30	52.78	53.71	53.71	560,500
May 7, 2026	53.72	54.51	51.00	52.62	52.62	828,100
May 6, 2026	48.81	52.74	48.80	52.22	52.22	834,700
May 5, 2026	47.58	48.81	46.46	46.49	46.49	268,700
May 4, 2026	46.98	48.02	46.09	47.00	47.00	353,800
May 1, 2026	46.65	48.01	46.56	47.35	47.35	459,600
Apr 30, 2026	48.40	48.90	46.26	47.08	47.08	664,300
Apr 29, 2026	48.12	48.26	46.60	46.87	46.87	688,500
Apr 28, 2026	50.46	51.39	47.68	48.88	48.88	864,700
Apr 27, 2026	50.97	51.90	49.63	51.77	51.77	529,900
Apr 24, 2026	50.32	51.94	49.83	51.05	51.05	499,800
Apr 23, 2026	50.20	51.11	48.25	49.81	49.81	567,800
Apr 22, 2026	51.03	51.78	49.84	50.95	50.95	565,200
Apr 21, 2026	55.58	56.10	49.51	49.59	49.59	802,800
Apr 20, 2026	55.85	56.60	54.70	56.00	56.00	493,600
Apr 17, 2026	56.20	58.45	55.01	56.23	56.23	763,600
Apr 16, 2026	55.89	55.89	54.50	55.37	55.37	714,500
Apr 15, 2026	57.17	57.18	54.07	55.06	55.06	952,700
Apr 14, 2026	55.97	58.21	55.22	56.98	56.98	868,500
Apr 13, 2026	51.47	55.29	51.45	55.07	55.07	1,095,100
Apr 10, 2026	50.74	52.05	49.00	52.05	52.05	901,500
Apr 9, 2026	50.27	50.92	46.02	50.40	50.40	1,876,400
Apr 8, 2026	53.91	53.91	49.64	51.11	51.11	597,900
Apr 7, 2026	49.64	51.38	47.67	51.25	51.25	489,900
Apr 6, 2026	48.80	50.78	48.80	49.63	49.63	390,900
Apr 2, 2026	46.81	49.85	45.25	48.93	48.93	488,500
Apr 1, 2026	49.98	51.80	48.30	49.29	49.29	674,200
Mar 31, 2026	44.49	48.82	44.44	48.82	48.82	711,100
Mar 30, 2026	44.23	44.37	41.82	42.96	42.96	321,200
Mar 27, 2026	40.59	44.66	40.59	42.96	42.96	686,200
Mar 26, 2026	41.74	45.30	40.26	40.29	40.29	793,600
Mar 25, 2026	42.55	43.85	41.88	43.53	43.53	744,500
Mar 24, 2026	40.73	41.56	39.25	40.67	40.67	669,800
Mar 23, 2026	38.17	42.71	38.08	41.33	41.33	1,480,600
Mar 20, 2026	39.50	39.82	37.19	38.22	38.22	4,326,400
Mar 19, 2026	39.11	39.68	36.00	39.50	39.50	1,133,600
Mar 18, 2026	44.80	45.11	41.90	42.43	42.43	994,300
Mar 17, 2026	49.10	50.44	45.70	45.90	45.90	663,600
Mar 16, 2026	48.24	51.50	47.94	49.02	49.02	607,200
Mar 13, 2026	51.26	51.72	48.15	48.24	48.24	872,700
Mar 12, 2026	53.62	55.37	51.99	52.09	52.09	680,100
Mar 11, 2026	57.24	57.98	53.61	53.84	53.84	774,500
Mar 10, 2026	54.56	58.74	54.52	58.08	58.08	1,120,400
Mar 9, 2026	50.97	53.81	49.05	53.79	53.79	768,400
Mar 6, 2026	51.06	53.23	50.51	52.42	52.42	503,700
Mar 5, 2026	52.39	52.39	49.58	51.85	51.85	565,200
Mar 4, 2026	52.98	55.11	52.41	53.22	53.22	590,800
Mar 3, 2026	53.38	54.50	50.81	51.94	51.94	790,400
Mar 2, 2026	57.06	57.99	53.61	56.69	56.69	666,800
Feb 27, 2026	54.64	56.59	53.38	55.86	55.86	1,186,700
Feb 26, 2026	51.17	54.17	50.26	54.04	54.04	456,100
Feb 25, 2026	52.50	52.50	51.10	51.78	51.78	426,600
Feb 24, 2026	49.50	52.47	49.29	52.17	52.17	537,400
Feb 23, 2026	49.02	50.90	49.02	50.63	50.63	534,200
Feb 20, 2026	48.78	49.97	47.34	49.19	49.19	812,600
Feb 19, 2026	48.70	49.08	47.88	48.60	48.60	210,200
Feb 18, 2026	48.64	50.40	48.21	48.68	48.68	470,800
Feb 17, 2026	47.41	49.58	46.34	48.18	48.18	465,800
Feb 13, 2026	45.52	49.57	45.01	49.32	49.32	526,800
Feb 12, 2026	47.41	47.92	44.31	44.43	44.43	592,900
Feb 11, 2026	48.77	49.36	46.83	47.70	47.70	507,300
Feb 10, 2026	48.37	48.73	46.26	47.59	47.59	522,400
Feb 9, 2026	46.82	49.11	46.58	48.71	48.71	398,300
Feb 6, 2026	45.44	47.50	45.33	46.18	46.18	340,200
Feb 5, 2026	44.24	45.68	43.65	44.78	44.78	633,800
Feb 4, 2026	47.50	47.73	44.31	46.70	46.70	711,600
Feb 3, 2026	46.06	47.41	45.08	46.28	46.28	1,042,700
Feb 2, 2026	42.69	44.49	41.63	43.35	43.35	685,400
Jan 30, 2026	42.87	44.80	41.64	43.17	43.17	1,243,800
Jan 29, 2026	52.35	52.94	45.51	45.92	45.92	958,200
Jan 28, 2026	51.09	52.76	49.67	52.35	52.35	548,100
Jan 27, 2026	48.97	50.78	46.27	50.74	50.74	418,900
Jan 26, 2026	51.67	52.04	48.64	48.99	48.99	703,800
Jan 23, 2026	49.43	51.67	47.87	49.71	49.71	719,100
Jan 22, 2026	47.09	49.37	46.81	49.06	49.06	458,900
Jan 21, 2026	48.50	48.51	46.32	47.50	47.50	893,500
Jan 20, 2026	44.52	47.85	42.49	47.81	47.81	888,800
Jan 19, 2026	41.76	43.22	41.05	43.17	43.17	208,400
Jan 16, 2026	41.02	41.17	39.84	40.93	40.93	406,300
Jan 15, 2026	40.56	41.65	39.51	41.12	41.12	420,000
Jan 14, 2026	39.95	41.93	39.93	41.18	41.18	464,100
Jan 13, 2026	42.42	42.42	39.02	39.04	39.04	662,800
Jan 12, 2026	41.99	43.15	41.74	41.99	41.99	418,700
Jan 9, 2026	40.24	41.41	39.75	40.93	40.93	526,400
Jan 8, 2026	40.06	40.27	38.71	39.63	39.63	602,300
Jan 7, 2026	39.52	41.06	38.95	40.59	40.59	515,100
Jan 6, 2026	39.64	40.15	39.05	40.00	40.00	362,000
Jan 5, 2026	39.15	40.74	39.00	39.25	39.25	520,800
Jan 2, 2026	42.22	42.29	37.45	38.17	38.17	484,600
Dec 31, 2025	40.76	41.80	40.69	41.49	41.49	340,900
Dec 30, 2025	41.88	41.88	40.59	40.88	40.88	409,900
Dec 29, 2025	41.88	42.17	40.45	40.98	40.98	953,000
Dec 24, 2025	43.49	43.72	42.11	42.66	42.66	114,300
Dec 23, 2025	44.00	44.15	42.95	43.68	43.68	386,400
Dec 22, 2025	42.79	45.05	41.67	43.65	43.65	684,100
Dec 19, 2025	39.39	42.00	39.39	41.66	41.66	12,372,300
Dec 18, 2025	39.58	40.51	39.16	39.59	39.59	1,178,500
Dec 17, 2025	39.94	40.24	38.25	40.21	40.21	1,340,900
Dec 16, 2025	39.63	40.50	39.08	39.49	39.49	1,516,000
Dec 15, 2025	41.98	42.69	39.58	39.67	39.67	1,400,000
Dec 12, 2025	39.75	41.09	38.91	40.39	40.39	683,500
Dec 11, 2025	36.95	39.16	36.68	39.00	39.00	611,600
Dec 10, 2025	34.65	37.23	34.40	36.82	36.82	463,700
Dec 9, 2025	33.79	35.00	33.51	34.72	34.72	330,400
Dec 8, 2025	33.68	33.98	33.17	33.68	33.68	339,300
Dec 5, 2025	32.79	33.76	32.40	33.48	33.48	370,000
Dec 4, 2025	31.47	32.50	31.41	32.42	32.42	205,500
Dec 3, 2025	33.39	33.98	31.95	31.99	31.99	420,000
Dec 2, 2025	33.29	33.79	32.24	33.39	33.39	344,000
Dec 1, 2025	33.88	34.14	32.90	33.48	33.48	500,500
Nov 28, 2025	31.56	33.21	31.51	33.13	33.13	367,700
Nov 27, 2025	30.94	31.27	30.84	31.03	31.03	80,100
Nov 26, 2025	30.00	31.09	29.75	31.08	31.08	292,900
Nov 25, 2025	30.12	30.41	29.42	29.45	29.45	643,200
Nov 24, 2025	28.28	30.09	28.26	30.00	30.00	678,600
Nov 21, 2025	27.85	28.45	27.63	27.78	27.78	466,800
Nov 20, 2025	29.66	30.41	28.18	28.20	28.20	522,500
Nov 19, 2025	28.50	29.50	28.16	29.45	29.45	331,600
Nov 18, 2025	28.15	28.77	27.61	27.95	27.95	374,700
Nov 17, 2025	28.48	28.68	27.79	28.15	28.15	365,400
Nov 14, 2025	28.31	29.16	27.68	28.68	28.68	295,100
Nov 13, 2025	30.33	31.54	29.49	29.60	29.60	630,700
Nov 12, 2025	28.95	29.82	28.65	29.45	29.45	344,600
Nov 11, 2025	29.09	29.33	28.25	28.55	28.55	261,700
Nov 10, 2025	29.50	29.50	28.51	29.01	29.01	438,700
Nov 7, 2025	27.45	28.17	26.75	28.10	28.10	664,000
Nov 6, 2025	27.59	28.56	27.03	27.03	27.03	356,800
Nov 5, 2025	26.06	27.21	26.05	27.13	27.13	414,700
Nov 4, 2025	27.64	27.68	25.43	25.45	25.45	390,500
Nov 3, 2025	27.47	27.99	27.21	27.75	27.75	358,800
Oct 31, 2025	27.32	27.71	27.05	27.61	27.61	446,700
Oct 30, 2025	26.02	27.29	26.01	27.22	27.22	364,900

Mobilize your Website

View Site in Mobile | Classic

Share by: