Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	0.2000	0.2100	0.2000	0.2000	86,500	+0.00(+0.00%)
Apr 23, 2026	0.2050	0.2050	0.1950	0.2000	109,378	-0.00(-2.44%)
Apr 22, 2026	0.1950	0.2100	0.1950	0.2050	72,367	+0.01(+5.13%)
Apr 21, 2026	0.1950	0.2100	0.1900	0.1950	151,558	-0.01(-4.88%)
Apr 20, 2026	0.1950	0.2050	0.1950	0.2050	75,000	+0.00(+0.00%)
Apr 17, 2026	0.2000	0.2050	0.2000	0.2050	374,000	+0.01(+5.13%)
Apr 16, 2026	0.2150	0.2150	0.1900	0.1950	166,320	-0.01(-7.14%)
Apr 15, 2026	0.2000	0.2200	0.1950	0.2100	404,920	+0.01(+5.00%)
Apr 14, 2026	0.1950	0.2000	0.1950	0.2000	130,257	+0.01(+5.26%)
Apr 13, 2026	0.1950	0.1950	0.1900	0.1900	38,000	-0.01(-5.00%)
Apr 10, 2026	0.1900	0.2000	0.1900	0.2000	63,000	+0.00(+0.00%)
Apr 09, 2026	0.1950	0.2000	0.1950	0.2000	28,000	+0.01(+2.56%)
Apr 08, 2026	0.1850	0.1950	0.1800	0.1950	114,000	+0.02(+8.33%)
Apr 07, 2026	0.1850	0.1850	0.1750	0.1800	28,500	+0.00(+0.00%)
Apr 06, 2026	0.1800	0.1800	0.1800	0.1800	7,900	-0.01(-2.70%)
Apr 02, 2026				0.1850	0	-0.01(-2.63%)
Apr 01, 2026	0.1800	0.1950	0.1800	0.1900	57,000	+0.01(+2.70%)
Mar 31, 2026	0.1850	0.1850	0.1850	0.1850	23,500	+0.00(+0.00%)
Mar 30, 2026	0.1800	0.1850	0.1750	0.1850	117,855	+0.00(+0.00%)
Mar 27, 2026	0.1750	0.1850	0.1750	0.1850	23,500	+0.00(+0.00%)
Mar 25, 2026				0.1850	50	+0.01(+2.78%)
Mar 24, 2026	0.1850	0.1850	0.1800	0.1800	8,000	-0.01(-2.70%)
Mar 23, 2026	0.1700	0.1850	0.1700	0.1850	134,550	+0.01(+5.71%)
Mar 20, 2026	0.1750	0.1800	0.1700	0.1750	36,250	+0.00(+2.94%)
Mar 19, 2026	0.1600	0.1700	0.1550	0.1700	284,743	+0.00(+0.00%)
Mar 18, 2026	0.1750	0.1800	0.1650	0.1700	82,500	-0.01(-5.56%)
Mar 17, 2026	0.1800	0.1800	0.1750	0.1800	28,780	+0.00(+0.00%)
Mar 16, 2026	0.1750	0.1800	0.1600	0.1800	737,378	+0.00(+0.00%)
Mar 13, 2026	0.1900	0.1900	0.1750	0.1800	477,986	-0.02(-7.69%)
Mar 12, 2026	0.2000	0.2000	0.1900	0.1950	199,613	-0.01(-7.14%)
Mar 10, 2026				0.2100	68	+0.01(+2.44%)
Mar 09, 2026	0.2000	0.2100	0.1850	0.2050	117,584	-0.01(-2.38%)
Mar 06, 2026	0.2000	0.2100	0.1900	0.2100	341,311	+0.01(+2.44%)
Mar 05, 2026	0.2200	0.2250	0.2000	0.2050	641,832	-0.02(-6.82%)
Mar 04, 2026	0.2200	0.2250	0.2200	0.2200	216,646	+0.00(+0.00%)
Mar 03, 2026	0.2250	0.2300	0.2100	0.2200	315,617	-0.03(-12.00%)
Mar 02, 2026	0.2300	0.2500	0.2200	0.2500	443,231	+0.02(+8.70%)
Feb 27, 2026	0.2250	0.2450	0.2200	0.2300	222,628	-0.01(-4.17%)
Feb 26, 2026	0.2400	0.2450	0.2300	0.2400	149,414	-0.01(-4.00%)
Feb 25, 2026	0.2150	0.2550	0.2150	0.2500	865,918	+0.04(+16.28%)
Feb 24, 2026	0.2150	0.2150	0.2150	0.2150	13,441	-0.01(-2.27%)
Feb 23, 2026	0.2100	0.2250	0.2050	0.2200	43,573	+0.01(+2.33%)
Feb 20, 2026	0.2050	0.2150	0.2000	0.2150	981,768	+0.01(+4.88%)
Feb 19, 2026	0.2000	0.2150	0.2000	0.2050	83,053	+0.00(+2.50%)
Feb 18, 2026	0.1950	0.2000	0.1950	0.2000	101,567	+0.01(+2.56%)
Feb 17, 2026	0.2000	0.2000	0.1800	0.1950	389,039	-0.01(-4.88%)
Feb 13, 2026				0.2050	0	-0.01(-2.38%)
Feb 12, 2026	0.2300	0.2300	0.2000	0.2100	577,707	-0.01(-2.33%)
Feb 11, 2026	0.2200	0.2250	0.2100	0.2150	589,110	-0.02(-6.52%)
Feb 10, 2026	0.2400	0.2400	0.2300	0.2300	337,014	-0.01(-6.12%)
Feb 09, 2026	0.2250	0.2500	0.2200	0.2450	988,733	+0.02(+11.36%)
Feb 06, 2026	0.1900	0.2200	0.1900	0.2200	279,309	+0.02(+12.82%)
Feb 05, 2026	0.2050	0.2200	0.1900	0.1950	517,612	-0.02(-9.30%)
Feb 04, 2026	0.2200	0.2300	0.2000	0.2150	503,103	-0.01(-2.27%)
Feb 03, 2026	0.2300	0.2400	0.2200	0.2200	283,802	-0.01(-2.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Gmv Minerals Inc New (TSV:GMV)

Historical Prices

Starting at $3.75/week.

Subscribe Today