Ceylon Graphite Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.030	0.035	0.030	0.030	0.030	157,500
2024-01-24	0.035	0.035	0.035	0.035	0.035	25,300
2024-01-23	0.035	0.040	0.035	0.040	0.040	404,562
2024-01-22	0.035	0.035	0.035	0.035	0.035	61,000
2024-01-19	0.040	0.040	0.035	0.035	0.035	88,000
2024-01-18	0.040	0.040	0.035	0.035	0.035	44,000
2024-01-17	0.035	0.035	0.035	0.035	0.035	72,110
2024-01-16	0.035	0.035	0.035	0.035	0.035	16,000
2024-01-11	0.040	0.040	0.035	0.040	0.040	114,697
2024-01-10	0.035	0.040	0.035	0.040	0.040	23,809
2024-01-04	0.035	0.035	0.035	0.035	0.035	9,971
2024-01-02	0.035	0.040	0.035	0.040	0.040	43,023
2023-12-29	0.035	0.035	0.035	0.035	0.035	2,321
2023-12-28	0.040	0.040	0.040	0.040	0.040	245,000
2023-12-27	0.035	0.040	0.035	0.035	0.035	198,686
2023-12-22	0.035	0.035	0.035	0.035	0.035	97,050
2023-12-21	0.040	0.040	0.040	0.040	0.040	218,750
2023-12-20	0.035	0.040	0.035	0.040	0.040	82,003
2023-12-19	0.035	0.035	0.035	0.035	0.035	68,000
2023-12-18	0.040	0.040	0.040	0.040	0.040	16,000
2023-12-15	0.035	0.040	0.035	0.040	0.040	13,000
2023-12-14	0.040	0.040	0.040	0.040	0.040	10,000
2023-12-13	0.035	0.035	0.035	0.035	0.035	45,600
2023-12-11	0.040	0.040	0.040	0.040	0.040	152,847
2023-12-08	0.040	0.040	0.035	0.040	0.040	59,300
2023-12-07	0.040	0.040	0.040	0.040	0.040	463,169
2023-12-06	0.040	0.040	0.040	0.040	0.040	14,857
2023-12-05	0.035	0.040	0.035	0.040	0.040	32,000
2023-12-04	0.040	0.040	0.040	0.040	0.040	1,000
2023-12-01	0.040	0.040	0.035	0.040	0.040	65,060
2023-11-30	0.040	0.040	0.035	0.040	0.040	369,290
2023-11-29	0.035	0.040	0.035	0.040	0.040	63,794
2023-11-28	0.045	0.045	0.040	0.040	0.040	440,370
2023-11-27	0.040	0.040	0.040	0.040	0.040	117,384
2023-11-24	0.040	0.040	0.040	0.040	0.040	45,770
2023-11-23	0.045	0.045	0.045	0.045	0.045	7,000
2023-11-20	0.045	0.045	0.045	0.045	0.045	145,010
2023-11-17	0.045	0.045	0.040	0.040	0.040	3,300
2023-11-16	0.045	0.045	0.040	0.040	0.040	13,100
2023-11-15	0.045	0.045	0.045	0.045	0.045	80,200
2023-11-14	0.040	0.045	0.040	0.040	0.040	83,162
2023-11-13	0.045	0.045	0.040	0.040	0.040	30,500
2023-11-10	0.040	0.040	0.040	0.040	0.040	129,001
2023-11-09	0.040	0.040	0.040	0.040	0.040	6,000
2023-11-08	0.040	0.045	0.040	0.040	0.040	23,600
2023-11-07	0.050	0.050	0.040	0.040	0.040	11,000
2023-11-06	0.045	0.045	0.040	0.045	0.045	150,600
2023-11-03	0.050	0.050	0.045	0.045	0.045	69,000
2023-11-02	0.045	0.045	0.045	0.045	0.045	1,000
2023-11-01	0.045	0.045	0.045	0.045	0.045	5,000
2023-10-31	0.050	0.050	0.045	0.045	0.045	40,000
2023-10-30	0.050	0.050	0.045	0.045	0.045	161,000
2023-10-27	0.045	0.045	0.045	0.045	0.045	13,000
2023-10-26	0.045	0.050	0.045	0.045	0.045	87,219
2023-10-25	0.045	0.045	0.045	0.045	0.045	41,000
2023-10-24	0.045	0.045	0.040	0.040	0.040	20,000
2023-10-23	0.050	0.050	0.040	0.040	0.040	259,206
2023-10-20	0.035	0.040	0.030	0.040	0.040	182,000
2023-10-19	0.030	0.035	0.030	0.030	0.030	79,000
2023-10-18	0.035	0.035	0.030	0.030	0.030	96,829

← NewerPage 12 of 21 · 1,209 trading daysOlder →

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.