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%

77,295.45

-256.89

-0.33%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

G Mining Ventures Corp. (GMINF)

27.16 -2.18 (-7.43%)

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

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	28.00	28.00	26.48	27.16	27.16	122,100
Oct 29, 2026	28.36	30.11	28.36	29.34	29.34	43,600
Oct 28, 2026	30.86	31.01	29.80	30.49	30.49	37,000
Oct 27, 2026	29.44	31.12	29.44	31.11	31.11	79,300
Oct 26, 2026	29.84	29.84	29.10	29.43	29.43	51,900
Oct 23, 2026	29.99	29.99	29.14	29.64	29.64	73,100
Oct 22, 2026	30.94	31.00	28.67	29.93	29.93	52,200
Oct 21, 2026	31.84	32.20	30.93	31.67	31.67	37,800
Oct 20, 2026	33.00	33.26	31.81	31.85	31.85	32,900
Oct 19, 2026	32.87	32.87	31.90	32.87	32.87	53,500
Oct 16, 2026	32.89	33.77	31.42	31.72	31.72	37,400
Oct 15, 2026	31.73	32.51	31.44	32.51	32.51	49,600
Oct 14, 2026	35.93	35.93	30.89	31.38	31.38	56,500
Oct 13, 2026	34.24	34.27	33.01	33.52	33.52	48,800
Oct 12, 2026	34.60	34.60	33.75	34.04	34.04	9,500
Oct 9, 2026	34.00	34.64	33.40	34.27	34.27	22,700
Oct 8, 2026	33.65	34.23	33.14	33.65	33.65	45,500
Oct 7, 2026	33.16	34.48	33.00	33.91	33.91	226,400
Oct 6, 2026	34.00	35.08	33.44	34.95	34.95	227,200
Oct 5, 2026	33.89	33.99	32.87	33.99	33.99	59,200
Oct 2, 2026	33.49	34.08	33.35	33.75	33.75	102,300
Oct 1, 2026	33.68	33.95	32.89	33.17	33.17	63,800
Sep 30, 2026	35.26	35.26	34.01	34.11	34.11	31,400
Sep 29, 2026	33.45	34.84	33.45	34.84	34.84	56,000
Sep 28, 2026	35.57	35.66	34.00	34.24	34.24	82,900
Sep 25, 2026	36.05	36.23	34.36	35.92	35.92	77,900
Sep 24, 2026	35.31	36.08	35.17	35.76	35.76	92,500
Sep 23, 2026	37.27	37.27	35.92	36.37	36.37	63,800
Sep 22, 2026	36.49	37.92	36.00	37.92	37.92	86,900
Sep 21, 2026	37.00	37.01	35.90	35.90	35.90	64,400
Sep 18, 2026	35.70	37.18	35.47	37.08	37.08	49,700
Sep 17, 2026	35.69	36.68	35.63	35.63	35.63	86,000
Sep 16, 2026	36.10	36.41	34.37	34.88	34.88	56,000
Sep 15, 2026	35.98	35.98	34.79	35.29	35.29	47,600
Sep 14, 2026	38.31	38.31	35.00	35.28	35.28	42,700
Sep 11, 2026	37.51	38.76	37.37	37.55	37.55	111,000
Sep 10, 2026	37.32	37.53	36.65	36.76	36.76	18,300
Sep 9, 2026	38.08	39.47	37.85	37.97	37.97	245,500
Sep 8, 2026	39.00	39.00	37.20	37.91	37.91	45,900
Sep 4, 2026	37.86	39.61	36.84	37.34	37.34	47,000
Sep 3, 2026	39.75	40.00	38.29	38.45	38.45	128,000
Sep 2, 2026	35.29	37.96	35.29	37.96	37.96	63,400
Sep 1, 2026	36.69	36.78	35.00	35.22	35.22	76,000
Aug 31, 2026	37.26	39.55	36.83	37.72	37.72	79,000
Aug 28, 2026	38.50	40.00	37.72	38.43	38.43	163,800
Aug 27, 2026	39.10	40.49	38.64	39.55	39.55	49,200
Aug 26, 2026	40.53	40.53	38.87	40.26	40.26	48,700
Aug 25, 2026	39.50	40.88	39.08	40.70	40.70	176,700
Aug 24, 2026	39.00	40.00	38.44	39.88	39.88	141,500
Aug 21, 2026	36.86	38.94	36.36	38.93	38.93	116,500
Aug 20, 2026	35.35	35.82	33.92	35.77	35.77	100,200
Aug 19, 2026	34.82	36.47	34.40	35.35	35.35	322,700
Aug 18, 2026	34.63	35.00	32.99	33.06	33.06	140,300
Aug 17, 2026	35.89	36.09	34.96	35.16	35.16	218,600
Aug 14, 2026	35.67	36.07	35.35	35.92	35.92	68,900
Aug 13, 2026	35.51	35.67	33.88	35.03	35.03	120,700
Aug 12, 2026	37.00	37.06	35.09	35.65	35.65	17,000
Aug 11, 2026	36.17	36.59	35.70	36.15	36.15	271,700
Aug 10, 2026	37.92	37.92	34.68	36.49	36.49	131,700
Aug 7, 2026	35.60	36.94	34.25	35.97	35.97	70,900
Aug 6, 2026	34.36	34.36	32.79	33.59	33.59	18,100
Aug 5, 2026	32.54	34.52	32.54	34.39	34.39	106,500
Aug 4, 2026	30.46	32.85	30.46	32.54	32.54	1,065,500
Aug 3, 2026	30.97	31.00	29.45	31.00	31.00	17,300
Jul 31, 2026	30.59	30.59	29.80	30.47	30.47	181,400
Jul 30, 2026	29.80	30.52	29.02	30.52	30.52	101,300
Jul 29, 2026	29.64	30.37	28.11	29.55	29.55	157,600
Jul 28, 2026	30.50	30.50	29.54	29.97	29.97	74,100
Jul 27, 2026	30.45	31.15	30.00	30.98	30.98	102,900
Jul 24, 2026	30.81	31.46	29.73	29.97	29.97	58,900
Jul 23, 2026	30.76	31.48	29.44	30.37	30.37	78,700
Jul 22, 2026	29.90	31.50	29.90	31.30	31.30	54,800
Jul 21, 2026	27.51	29.28	27.43	29.21	29.21	37,300
Jul 20, 2026	26.84	27.19	26.49	27.19	27.19	26,500
Jul 17, 2026	26.01	27.46	25.96	26.84	26.84	41,000
Jul 16, 2026	27.07	27.10	25.67	26.82	26.82	46,600
Jul 15, 2026	28.75	28.75	27.02	27.68	27.68	37,600
Jul 14, 2026	28.18	29.57	28.18	28.75	28.75	14,800
Jul 13, 2026	28.93	28.93	27.27	27.41	27.41	36,800
Jul 10, 2026	29.70	29.79	29.39	29.74	29.74	7,600
Jul 9, 2026	27.40	30.35	27.40	30.07	30.07	87,100
Jul 8, 2026	29.12	29.98	27.86	28.20	28.20	46,700
Jul 7, 2026	31.00	31.33	29.28	29.86	29.86	51,900
Jul 6, 2026	29.37	31.61	29.37	31.55	31.55	90,400
Jul 2, 2026	29.25	31.09	29.25	30.13	30.13	68,600
Jul 1, 2026	29.38	29.67	29.00	29.00	29.00	4,500
Jun 30, 2026	28.00	29.59	27.93	29.52	29.52	143,500
Jun 29, 2026	28.33	28.85	27.59	28.85	28.85	180,600
Jun 26, 2026	29.34	29.34	26.58	28.33	28.33	135,200
Jun 25, 2026	25.01	27.03	25.01	26.47	26.47	52,300
Jun 24, 2026	25.91	26.93	25.25	25.78	25.78	70,900
Jun 23, 2026	28.90	28.90	26.93	26.93	26.93	35,800
Jun 22, 2026	29.33	30.00	29.00	29.37	29.37	125,600
Jun 18, 2026	31.48	31.48	29.00	29.04	29.04	84,800
Jun 17, 2026	30.85	33.17	30.62	30.70	30.70	169,200
Jun 16, 2026	30.55	31.18	30.19	30.96	30.96	19,900
Jun 15, 2026	27.90	30.92	27.90	30.24	30.24	93,500
Jun 12, 2026	25.42	27.16	25.41	26.69	26.69	49,000
Jun 11, 2026	23.59	25.63	23.05	25.10	25.10	48,800
Jun 10, 2026	24.10	24.45	23.40	23.53	23.53	239,200
Jun 9, 2026	25.30	26.24	23.65	24.19	24.19	73,300
Jun 8, 2026	25.07	25.71	24.75	25.10	25.10	46,700
Jun 5, 2026	27.11	27.11	24.75	24.92	24.92	172,700
Jun 4, 2026	27.88	28.10	27.11	27.11	27.11	37,700
Jun 3, 2026	28.26	29.00	27.06	27.10	27.10	92,500
Jun 2, 2026	29.19	29.22	27.86	29.22	29.22	65,700
Jun 1, 2026	34.32	34.32	29.15	29.19	29.19	68,400
May 29, 2026	29.80	31.30	29.14	31.28	31.28	62,200
May 28, 2026	29.20	30.12	28.92	29.83	29.83	35,000
May 27, 2026	30.30	30.88	29.36	29.49	29.49	29,100
May 26, 2026	31.06	31.89	30.09	31.42	31.42	41,500
May 22, 2026	29.98	31.91	29.57	30.00	30.00	16,100
May 21, 2026	30.88	31.25	29.80	30.67	30.67	51,800
May 20, 2026	31.82	31.82	31.10	31.63	31.63	41,800
May 19, 2026	34.10	34.10	31.89	31.90	31.90	23,200
May 18, 2026	34.15	35.75	34.15	34.70	34.70	13,400
May 15, 2026	36.00	36.88	34.49	34.50	34.50	29,000
May 14, 2026	37.16	37.77	36.75	37.65	37.65	110,400
May 13, 2026	39.50	39.50	38.19	38.51	38.51	20,900
May 12, 2026	38.61	39.76	38.28	39.50	39.50	29,900
May 11, 2026	40.49	41.08	39.28	39.74	39.74	21,600
May 8, 2026	39.86	39.94	38.60	39.40	39.40	64,200
May 7, 2026	38.50	39.94	38.18	38.51	38.51	26,100
May 6, 2026	36.00	38.50	36.00	38.16	38.16	29,900
May 5, 2026	33.67	35.53	33.67	34.35	34.35	26,600
May 4, 2026	34.01	35.83	34.01	34.49	34.49	25,700
May 1, 2026	35.00	35.11	34.50	34.68	34.68	16,600
Apr 30, 2026	35.17	35.61	34.00	34.67	34.67	18,100
Apr 29, 2026	35.00	35.06	34.25	34.28	34.28	52,600
Apr 28, 2026	37.75	37.75	35.00	35.76	35.76	105,000
Apr 27, 2026	37.54	40.70	37.00	37.95	37.95	27,100
Apr 24, 2026	39.04	39.04	36.38	37.65	37.65	41,900
Apr 23, 2026	36.41	36.96	35.66	36.58	36.58	38,900
Apr 22, 2026	37.10	37.80	35.89	37.29	37.29	12,100
Apr 21, 2026	42.99	42.99	36.45	36.45	36.45	56,000
Apr 20, 2026	41.50	41.50	40.00	41.10	41.10	43,300
Apr 17, 2026	42.99	42.99	40.25	41.20	41.20	25,600
Apr 16, 2026	40.18	40.49	40.04	40.42	40.42	27,600
Apr 15, 2026	41.45	41.45	39.64	40.12	40.12	31,700
Apr 14, 2026	42.81	42.81	40.43	41.38	41.38	71,000
Apr 13, 2026	37.40	39.95	37.40	39.95	39.95	60,900
Apr 10, 2026	34.25	37.40	34.25	37.40	37.40	50,600
Apr 9, 2026	37.44	37.44	33.46	36.43	36.43	86,600
Apr 8, 2026	38.22	38.22	35.96	36.65	36.65	26,100
Apr 7, 2026	34.02	36.95	33.84	36.95	36.95	45,500
Apr 6, 2026	33.37	36.42	33.37	35.67	35.67	46,200
Apr 2, 2026	35.47	35.47	31.92	35.26	35.26	77,600
Apr 1, 2026	35.63	36.80	34.87	35.37	35.37	27,700
Mar 31, 2026	31.91	35.07	31.90	35.07	35.07	59,700
Mar 30, 2026	31.01	31.91	30.37	30.84	30.84	31,500
Mar 27, 2026	29.43	31.93	29.43	31.00	31.00	35,800
Mar 26, 2026	30.61	32.70	29.18	29.18	29.18	31,700
Mar 25, 2026	29.56	31.62	29.56	31.62	31.62	37,500
Mar 24, 2026	29.21	29.88	28.50	29.57	29.57	19,900
Mar 23, 2026	27.86	30.92	27.86	30.06	30.06	127,600
Mar 20, 2026	27.34	29.00	27.21	27.86	27.86	129,600
Mar 19, 2026	28.48	28.82	26.28	28.82	28.82	78,700
Mar 18, 2026	32.40	32.40	30.61	30.82	30.82	134,200
Mar 17, 2026	35.86	36.61	33.42	33.42	33.42	38,300
Mar 16, 2026	36.29	37.35	34.99	35.75	35.75	22,200
Mar 13, 2026	37.65	37.65	35.16	35.16	35.16	37,500
Mar 12, 2026	38.50	40.50	38.17	38.17	38.17	20,600
Mar 11, 2026	41.28	41.52	39.50	39.60	39.60	75,900
Mar 10, 2026	40.74	43.26	40.58	42.63	42.63	30,900
Mar 9, 2026	36.40	39.54	36.27	39.54	39.54	42,000
Mar 6, 2026	36.80	38.90	36.80	38.48	38.48	11,000
Mar 5, 2026	38.43	39.18	36.25	37.92	37.92	56,500
Mar 4, 2026	38.50	40.29	38.50	39.35	39.35	169,700
Mar 3, 2026	36.91	39.50	36.91	37.76	37.76	70,800
Mar 2, 2026	42.33	42.33	39.35	41.42	41.42	78,200
Feb 27, 2026	38.94	41.39	38.94	41.39	41.39	35,200
Feb 26, 2026	37.83	39.55	37.29	39.55	39.55	22,700
Feb 25, 2026	36.08	38.35	36.08	37.56	37.56	29,000
Feb 24, 2026	37.24	38.27	36.28	38.10	38.10	44,400
Feb 23, 2026	35.95	37.15	35.95	36.95	36.95	48,300
Feb 20, 2026	36.39	36.39	34.72	36.15	36.15	99,900
Feb 19, 2026	35.90	35.90	35.11	35.55	35.55	29,200
Feb 18, 2026	35.49	36.75	35.46	35.52	35.52	46,000
Feb 17, 2026	36.43	36.43	33.98	35.81	35.81	20,100
Feb 13, 2026	33.06	36.31	33.06	36.20	36.20	58,300
Feb 12, 2026	34.29	35.09	32.76	32.86	32.86	78,500
Feb 11, 2026	35.71	36.02	34.45	35.17	35.17	115,300
Feb 10, 2026	35.61	35.83	34.19	35.19	35.19	123,300
Feb 9, 2026	34.15	36.22	34.15	35.96	35.96	53,900
Feb 6, 2026	33.55	34.74	33.55	33.60	33.60	30,400
Feb 5, 2026	32.26	33.29	31.94	32.72	32.72	46,400
Feb 4, 2026	34.41	34.48	32.44	34.29	34.29	23,600
Feb 3, 2026	31.94	34.64	31.94	33.20	33.20	101,400
Feb 2, 2026	31.00	32.44	30.46	31.57	31.57	54,200
Jan 30, 2026	33.17	33.17	30.59	31.74	31.74	104,600
Jan 29, 2026	38.29	38.85	33.80	34.08	34.08	98,100
Jan 28, 2026	37.19	38.65	36.90	38.62	38.62	39,500
Jan 27, 2026	35.68	37.13	34.03	37.13	37.13	41,000
Jan 26, 2026	37.30	38.00	35.50	35.85	35.85	113,600
Jan 23, 2026	36.00	37.47	35.17	36.46	36.46	17,100
Jan 22, 2026	34.35	35.71	34.20	35.57	35.57	45,800
Jan 21, 2026	35.14	35.14	33.45	34.26	34.26	40,100
Jan 20, 2026	29.49	34.54	29.49	34.54	34.54	142,400
Jan 16, 2026	29.32	29.51	28.70	29.30	29.30	79,500
Jan 15, 2026	29.06	29.91	28.50	29.57	29.57	23,300
Jan 14, 2026	28.00	29.96	28.00	29.58	29.58	17,100
Jan 13, 2026	30.30	30.42	28.20	28.25	28.25	57,300
Jan 12, 2026	30.74	31.11	30.00	30.39	30.39	26,600
Jan 9, 2026	28.91	29.69	28.63	29.35	29.35	47,700
Jan 8, 2026	28.70	28.70	27.99	28.40	28.40	69,100
Jan 7, 2026	28.94	29.68	28.45	29.24	29.24	25,100
Jan 6, 2026	28.77	29.04	28.40	28.76	28.76	70,500
Jan 5, 2026	28.49	29.60	28.21	28.60	28.60	53,100
Jan 2, 2026	30.68	30.68	27.36	27.59	27.59	54,700
Dec 31, 2025	28.47	30.45	28.47	30.27	30.27	41,200
Dec 30, 2025	30.64	30.64	29.72	29.77	29.77	31,100
Dec 29, 2025	31.26	31.34	29.61	29.92	29.92	78,100
Dec 26, 2025	31.56	32.76	30.40	31.45	31.45	34,000
Dec 24, 2025	31.81	31.81	30.92	31.05	31.05	12,400
Dec 23, 2025	31.89	32.10	31.36	31.78	31.78	21,000
Dec 22, 2025	31.08	32.66	30.29	31.80	31.80	103,700
Dec 19, 2025	28.75	30.18	28.61	30.18	30.18	1,674,700
Dec 18, 2025	28.35	29.25	28.27	28.83	28.83	70,600
Dec 17, 2025	29.11	29.15	27.88	29.02	29.02	63,800
Dec 16, 2025	28.50	29.23	28.50	28.66	28.66	76,000
Dec 15, 2025	29.00	31.00	28.85	28.85	28.85	129,500
Dec 12, 2025	28.35	29.82	28.31	29.16	29.16	57,800
Dec 11, 2025	27.00	28.35	27.00	28.29	28.29	66,400
Dec 10, 2025	25.25	26.92	24.94	26.80	26.80	82,900
Dec 9, 2025	24.45	25.29	24.45	24.95	24.95	67,400
Dec 8, 2025	24.40	24.50	24.03	24.31	24.31	47,700
Dec 5, 2025	23.59	24.35	23.34	24.20	24.20	36,800
Dec 4, 2025	22.04	23.27	22.04	23.01	23.01	10,900
Dec 3, 2025	24.06	24.17	22.92	22.92	22.92	15,500
Dec 2, 2025	24.02	24.10	23.25	23.83	23.83	59,800
Dec 1, 2025	24.56	24.56	23.65	23.95	23.95	31,000
Nov 28, 2025	23.11	23.28	22.28	23.28	23.28	42,200
Nov 26, 2025	21.03	22.15	21.03	22.03	22.03	56,900
Nov 25, 2025	21.46	21.60	21.00	21.00	21.00	134,400
Nov 24, 2025	20.15	21.27	20.00	20.97	20.97	44,000
Nov 21, 2025	18.02	20.12	18.02	19.81	19.81	39,500
Nov 20, 2025	21.25	21.64	20.07	20.12	20.12	31,100
Nov 19, 2025	20.70	21.04	20.14	20.93	20.93	25,600
Nov 18, 2025	19.95	20.63	19.79	20.22	20.22	71,700
Nov 17, 2025	20.19	20.43	19.80	19.98	19.98	36,700
Nov 14, 2025	21.74	21.74	19.90	20.54	20.54	15,900
Nov 13, 2025	21.61	22.50	21.07	21.16	21.16	50,600
Nov 12, 2025	20.85	21.27	20.55	21.19	21.19	73,300
Nov 11, 2025	20.94	20.94	20.26	20.44	20.44	29,100
Nov 10, 2025	20.23	20.99	20.00	20.75	20.75	47,700
Nov 7, 2025	18.54	20.05	18.54	20.01	20.01	40,700
Nov 6, 2025	19.50	20.10	19.20	19.20	19.20	26,500
Nov 5, 2025	18.15	19.24	18.15	19.16	19.16	22,600
Nov 4, 2025	20.00	20.00	18.10	18.10	18.10	24,000
Nov 3, 2025	19.51	19.86	19.38	19.74	19.74	57,500
Oct 31, 2025	19.47	19.70	19.36	19.64	19.64	29,500

Mobilize your Website

View Site in Mobile | Classic

Share by: