TSX · GMIN · stock
G Mining Ventures Corp. (GMIN) stock price history
Every TSX trading session of G Mining Ventures Corp. from Oct 24, 2019 to Sep 28, 2026: 1,739 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMIN adjusted close, 2019 to 2026
- CA$58.08
- All time high, 2026
- CA$58.74
- 52 week high, CA$25.08 low
- 1,739
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
GMIN key facts
- G Mining Ventures Corp. (GMIN) closed at CA$48.53 on Sep 28, 2026 on TSX.
- GMIN's all time high close is CA$58.08, set on Mar 10, 2026; its all time low close is CA$0.5000 on Aug 28, 2020.
- GMIN's 52 week range is CA$25.08 to CA$58.74.
- GMIN returned +77.6% over the year to Sep 28, 2026 and +1,417% over five years.
- Since Oct 24, 2019 GMIN returned +7,988%, +88.5% a year compounded.
- GMIN's deepest drawdown was -61.3% from Feb 10, 2021 to Jul 12, 2022.
- DataCedar holds 1,739 daily sessions of GMIN history from Oct 24, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GMIN price chart, 2019 to 2026
GMIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | +21.1% |
| 6 months | +13.0% |
| Year to date | +18.7% |
| 1 year | +77.6% |
| 3 years | +964.3% |
| 5 years | +1,417% |
| 10 years | n/a |
| Since Oct 24, 2019 | +7,988% |
| Compound annual growth, 6.9 years | +88.5% |
GMIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$58.08 on Mar 10, 2026
- All time low close
- CA$0.5000 on Aug 28, 2020
- 52 week high
- CA$58.74 on Mar 10, 2026
- 52 week low
- CA$25.08 on Oct 27, 2025
- Deepest drawdown
- -61.3% from Feb 10, 2021 to Jul 12, 2022, recovered Jan 3, 2024
- Best single session
- +78.0% on Oct 23, 2020
- Worst single session
- -37.5% on Aug 28, 2020
- Volatility, 1 year annualised
- 70.9%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2019
- 80.9×
- Best calendar year
- 2020, +453%
- Worst calendar year
- 2021, -21%
GMIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 24, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$42.22 | CA$58.74 | CA$32.29 | CA$48.53 | +17.0% | 150.7M | 186 |
| 2025 | CA$11.05 | CA$45.05 | CA$10.94 | CA$41.49 | +284.2% | 208.3M | 251 |
| 2024 | CA$5.68 | CA$12.73 | CA$5.68 | CA$10.80 | +91.5% | 46.2M | 252 |
| 2023 | CA$2.92 | CA$6.12 | CA$2.84 | CA$5.64 | +104.3% | 5.8M | 250 |
| 2022 | CA$3.32 | CA$4.20 | CA$2.24 | CA$2.76 | -16.9% | 5.1M | 250 |
| 2021 | CA$4.00 | CA$7.80 | CA$2.80 | CA$3.32 | -21.0% | 3.2M | 251 |
| 2020 | CA$0.7600 | CA$5.96 | CA$0.5000 | CA$4.20 | +452.6% | 1.2M | 252 |
| 2019 | CA$0.6000 | CA$1.00 | CA$0.6000 | CA$0.7600 | n/a | 17.8K | 47 |
GMIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$48.53 | -7.1% |
| August 2026 | CA$52.23 | +22.2% |
| July 2026 | CA$42.73 | +2.9% |
| June 2026 | CA$41.53 | -3.8% |
| May 2026 | CA$43.16 | -8.3% |
| April 2026 | CA$47.08 | -3.6% |
| March 2026 | CA$48.82 | -12.6% |
| February 2026 | CA$55.86 | +29.4% |
| January 2026 | CA$43.17 | +4.0% |
| December 2025 | CA$41.49 | +25.2% |
| November 2025 | CA$33.13 | +20.0% |
| October 2025 | CA$27.61 | -0.1% |
About the GMIN data
Daily bars. 1,739 sessions from Oct 24, 2019 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GMIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
GMIN share price history
