First Canadian Graphite Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.550	0.580	0.550	0.580	0.580	165,598
2026-10-16	0.490	0.580	0.490	0.560	0.560	199,655
2026-10-15	0.490	0.550	0.490	0.550	0.550	110,000
2026-10-14	0.510	0.510	0.500	0.500	0.500	31,500
2026-10-13	0.510	0.530	0.510	0.530	0.530	18,000
2026-10-09	0.540	0.540	0.520	0.520	0.520	42,200
2026-10-08	0.540	0.560	0.510	0.510	0.510	180,700
2026-10-07	0.520	0.540	0.500	0.540	0.540	33,300
2026-10-06	0.490	0.540	0.490	0.520	0.520	169,800
2026-10-05	0.490	0.520	0.490	0.510	0.510	116,500
2026-10-02	0.490	0.490	0.480	0.480	0.480	2,700
2026-10-01	0.500	0.520	0.500	0.520	0.520	122,800
2026-09-30	0.490	0.530	0.460	0.460	0.460	66,000
2026-09-29	0.500	0.510	0.500	0.510	0.510	4,500
2026-09-28	0.510	0.550	0.490	0.540	0.540	91,000
2026-09-25	0.520	0.580	0.500	0.580	0.580	72,000
2026-09-24	0.560	0.590	0.530	0.530	0.530	52,300
2026-09-23	0.530	0.580	0.530	0.560	0.560	55,700
2026-09-22	0.580	0.590	0.460	0.560	0.560	58,800
2026-09-21	0.530	0.600	0.530	0.530	0.530	28,700
2026-09-18	0.550	0.590	0.500	0.570	0.570	227,400
2026-09-17	0.460	0.600	0.460	0.580	0.580	378,700
2026-09-16	0.420	0.470	0.410	0.460	0.460	559,900
2026-09-15	0.390	0.430	0.390	0.420	0.420	420,100
2026-09-14	0.410	0.410	0.390	0.390	0.390	54,200
2026-09-11	0.420	0.420	0.400	0.400	0.400	55,000
2026-09-10	0.400	0.430	0.400	0.430	0.430	12,800
2026-09-09	0.410	0.420	0.410	0.420	0.420	102,400
2026-09-08	0.420	0.420	0.400	0.420	0.420	516,500
2026-09-04	0.400	0.420	0.400	0.420	0.420	7,200
2026-09-03	0.400	0.410	0.370	0.400	0.400	96,100
2026-09-02	0.410	0.420	0.410	0.410	0.410	26,200
2026-09-01	0.410	0.420	0.410	0.420	0.420	6,800
2026-08-31	0.430	0.430	0.380	0.410	0.410	138,100
2026-08-28	0.430	0.430	0.430	0.430	0.430	1,000
2026-08-27	0.440	0.440	0.430	0.430	0.430	9,500
2026-08-26	0.440	0.450	0.440	0.440	0.440	62,600
2026-08-25	0.440	0.440	0.420	0.440	0.440	47,500
2026-08-24	0.410	0.440	0.380	0.440	0.440	82,800
2026-08-21	0.420	0.420	0.380	0.400	0.400	96,200
2026-08-20	0.420	0.420	0.400	0.420	0.420	15,100
2026-08-19	0.400	0.430	0.400	0.430	0.430	14,600
2026-08-18	0.390	0.390	0.390	0.390	0.390	5,200
2026-08-17	0.410	0.430	0.380	0.380	0.380	40,000
2026-08-14	0.450	0.450	0.450	0.450	0.450	9,200
2026-08-13	0.480	0.480	0.470	0.470	0.470	79,000
2026-08-12	0.460	0.470	0.440	0.470	0.470	55,033
2026-08-11	0.440	0.490	0.440	0.460	0.460	114,500
2026-08-10	0.420	0.510	0.390	0.440	0.440	190,900
2026-08-07	0.400	0.420	0.400	0.420	0.420	40,500
2026-08-06	0.410	0.410	0.410	0.410	0.410	65,000
2026-08-05	0.400	0.430	0.400	0.410	0.410	171,000
2026-08-04	0.410	0.410	0.400	0.410	0.410	323,700
2026-07-31	0.420	0.420	0.400	0.400	0.400	37,300
2026-07-30	0.330	0.440	0.320	0.430	0.430	670,700
2026-07-29	0.320	0.330	0.310	0.330	0.330	9,000
2026-07-28	0.360	0.360	0.320	0.320	0.320	48,000
2026-07-27	0.370	0.370	0.370	0.370	0.370	1,000
2026-07-24	0.380	0.380	0.380	0.380	0.380	0
2026-07-23	0.380	0.380	0.380	0.380	0.380	3,000

Page 1 of 5 · 251 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.