Date	Open	High	Low	Close	Volume	Change (%)
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.

File a claim

Action Teams

Contact support

Gmv Minerals Inc New (TSV:GMV)

Historical Prices