Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.1452	0.1452	0.1419	0.1419	28,300	-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.

File a claim

Action Teams

Contact support

Gmv Minerals Inc New (OP:GMVMF)

Historical Prices