Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026				0.1419	0	-0.00(-3.07%)
Apr 22, 2026	0.1464	0.1464	0.1350	0.1464	14,000	+0.00(+0.00%)
Apr 21, 2026	0.1464	0.1530	0.1464	0.1464	1,200	-0.01(-4.56%)
Apr 20, 2026	0.1494	0.1534	0.1481	0.1534	100,445	+0.00(+3.23%)
Apr 17, 2026	0.1589	0.1589	0.1472	0.1486	5,365	+0.01(+4.06%)
Apr 16, 2026	0.1437	0.1437	0.1390	0.1428	20,273	-0.01(-8.40%)
Apr 15, 2026	0.1467	0.1569	0.1420	0.1559	253,441	+0.02(+12.81%)
Apr 13, 2026				0.1382	0	-0.00(-2.06%)
Apr 10, 2026	0.1428	0.1428	0.1411	0.1411	103,017	-0.00(-0.42%)
Apr 09, 2026	0.1315	0.1417	0.1315	0.1417	14,600	+0.01(+3.96%)
Apr 08, 2026	0.1354	0.1410	0.1354	0.1363	5,100	+0.00(+3.49%)
Apr 07, 2026	0.1317	0.1317	0.1317	0.1317	500	-0.01(-4.29%)
Apr 06, 2026	0.1376	0.1376	0.1376	0.1376	3,080	-0.00(-1.71%)
Apr 01, 2026				0.1400	0	+0.01(+3.93%)
Mar 31, 2026	0.1234	0.1347	0.1234	0.1347	17,300	-0.00(-1.89%)
Mar 27, 2026				0.1373	0	-0.01(-3.65%)
Mar 26, 2026	0.1425	0.1425	0.1425	0.1425	500	+0.00(+1.86%)
Mar 25, 2026	0.1399	0.1399	0.1399	0.1399	1,400	+0.00(+2.27%)
Mar 24, 2026	0.1327	0.1368	0.1327	0.1368	1,500	+0.00(+2.32%)
Mar 23, 2026	0.1309	0.1360	0.1300	0.1337	132,750	+0.01(+8.61%)
Mar 20, 2026	0.1301	0.1356	0.1231	0.1231	82,701	+0.01(+4.32%)
Mar 19, 2026	0.1188	0.1308	0.1170	0.1180	34,300	-0.01(-4.45%)
Mar 18, 2026	0.1203	0.1331	0.1203	0.1235	87,731	-0.01(-7.70%)
Mar 17, 2026	0.1338	0.1340	0.1309	0.1338	20,200	+0.01(+6.95%)
Mar 16, 2026	0.1233	0.1366	0.1199	0.1251	182,800	-0.01(-4.58%)
Mar 13, 2026	0.1377	0.1399	0.1289	0.1311	60,900	-0.01(-5.48%)
Mar 12, 2026	0.1435	0.1467	0.1387	0.1387	139,250	-0.01(-7.35%)
Mar 11, 2026	0.1502	0.1559	0.1497	0.1497	55,000	-0.01(-5.25%)
Mar 10, 2026	0.1557	0.1591	0.1511	0.1580	135,700	+0.01(+5.40%)
Mar 06, 2026				0.1499	0	-0.01(-4.95%)
Mar 05, 2026	0.1613	0.1657	0.1528	0.1577	376,832	-0.00(-2.41%)
Mar 04, 2026	0.1665	0.1719	0.1587	0.1616	262,472	-0.00(-1.28%)
Mar 03, 2026	0.1620	0.1772	0.1554	0.1637	170,400	-0.02(-12.88%)
Mar 02, 2026	0.1999	0.2000	0.1673	0.1879	257,028	+0.01(+6.94%)
Feb 27, 2026	0.1745	0.1802	0.1617	0.1757	489,200	+0.00(+0.57%)
Feb 26, 2026	0.1783	0.1930	0.1700	0.1747	99,700	-0.02(-8.20%)
Feb 25, 2026	0.1695	0.1950	0.1615	0.1903	265,427	+0.03(+20.52%)
Feb 24, 2026	0.1571	0.1579	0.1529	0.1579	11,611	-0.00(-2.53%)
Feb 23, 2026	0.1505	0.1620	0.1410	0.1620	83,150	+0.01(+8.29%)
Feb 20, 2026	0.1450	0.1502	0.1360	0.1496	124,000	-0.00(-2.73%)
Feb 19, 2026	0.1538	0.1538	0.1538	0.1538	2,500	+0.01(+5.56%)
Feb 18, 2026	0.1422	0.1457	0.1422	0.1457	20,000	+0.00(+2.97%)
Feb 17, 2026	0.1452	0.1452	0.1415	0.1415	3,700	-0.01(-5.85%)
Feb 13, 2026	0.1595	0.1595	0.1503	0.1503	141,500	-0.00(-0.79%)
Feb 12, 2026	0.1572	0.1575	0.1494	0.1515	65,680	-0.01(-5.55%)
Feb 11, 2026	0.1606	0.1700	0.1573	0.1604	200,300	-0.01(-3.20%)
Feb 10, 2026	0.1656	0.1693	0.1656	0.1657	20,670	-0.01(-4.82%)
Feb 09, 2026	0.1629	0.1763	0.1629	0.1741	186,000	+0.01(+8.81%)
Feb 06, 2026	0.1576	0.1630	0.1576	0.1600	81,100	+0.01(+10.04%)
Feb 05, 2026	0.1529	0.1566	0.1454	0.1454	205,452	-0.01(-4.91%)
Feb 04, 2026	0.1643	0.1643	0.1529	0.1529	43,000	-0.01(-6.94%)
Feb 03, 2026	0.1677	0.1714	0.1643	0.1643	316,218	+0.00(+0.24%)

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 (OP:GMVMF)

Historical Prices

Starting at $3.75/week.

Subscribe Today