Ceylon Graphite Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 128,200 |
| 2024-05-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 17,000 |
| 2024-05-06 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 62,300 |
| 2024-05-03 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 47,000 |
| 2024-05-02 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 24,526 |
| 2024-05-01 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 396,800 |
| 2024-04-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 3,000 |
| 2024-04-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 52,030 |
| 2024-04-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
| 2024-04-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 79,019 |
| 2024-04-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 16,098 |
| 2024-04-23 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 196,420 |
| 2024-04-22 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 23,000 |
| 2024-04-19 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 30,000 |
| 2024-04-18 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 111,000 |
| 2024-04-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2024-04-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 29,550 |
| 2024-04-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 15,300 |
| 2024-04-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 501,076 |
| 2024-04-09 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 228,166 |
| 2024-04-08 | 0.025 | 0.030 | 0.025 | 0.030 | 0.030 | 60,103 |
| 2024-04-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 7,500 |
| 2024-04-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 41,444 |
| 2024-04-02 | 0.030 | 0.030 | 0.025 | 0.030 | 0.030 | 588,500 |
| 2024-04-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 7,750 |
| 2024-03-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 8,340 |
| 2024-03-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 6,195 |
| 2024-03-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 75,000 |
| 2024-03-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-03-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 22,000 |
| 2024-03-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 30,634 |
| 2024-03-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 15,600 |
| 2024-03-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 8,000 |
| 2024-03-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,006 |
| 2024-03-12 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 10,100 |
| 2024-03-08 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 8,000 |
| 2024-03-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 28,000 |
| 2024-03-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,146 |
| 2024-03-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 103,500 |
| 2024-03-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,557 |
| 2024-02-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 14,938 |
| 2024-02-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 47,000 |
| 2024-02-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 21,308 |
| 2024-02-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 11,000 |
| 2024-02-20 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 89,500 |
| 2024-02-16 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 5,360 |
| 2024-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-02-13 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 199,250 |
| 2024-02-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 41,281 |
| 2024-02-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,257 |
| 2024-02-08 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 82,000 |
| 2024-02-07 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 30,000 |
| 2024-02-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 39,003 |
| 2024-02-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 246,573 |
| 2024-02-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 7,138 |
| 2024-01-31 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,460 |
| 2024-01-30 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 48,000 |
| 2024-01-29 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 692,425 |
| 2024-01-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 18,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.