First Canadian Graphite Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.020	0.020	0.020	0.020	0.200	3,200
2024-08-22	0.020	0.020	0.020	0.020	0.200	11,500
2024-08-21	0.020	0.020	0.020	0.020	0.200	0
2024-08-20	0.020	0.020	0.020	0.020	0.200	5,340
2024-08-19	0.020	0.020	0.020	0.020	0.200	35,300
2024-08-16	0.020	0.020	0.020	0.020	0.200	0
2024-08-15	0.020	0.020	0.020	0.020	0.200	0
2024-08-14	0.020	0.020	0.020	0.020	0.200	0
2024-08-13	0.020	0.020	0.020	0.020	0.200	3,570
2024-08-12	0.020	0.020	0.020	0.020	0.200	0
2024-08-09	0.020	0.020	0.020	0.020	0.200	500
2024-08-08	0.020	0.020	0.020	0.020	0.200	100
2024-08-07	0.020	0.020	0.020	0.020	0.200	6,570
2024-08-06	0.020	0.020	0.020	0.020	0.200	25,160
2024-08-02	0.020	0.020	0.020	0.020	0.200	950
2024-08-01	0.030	0.030	0.020	0.020	0.200	62,550
2024-07-31	0.030	0.030	0.020	0.020	0.200	46,250
2024-07-30	0.030	0.030	0.030	0.030	0.300	3,530
2024-07-29	0.020	0.020	0.020	0.020	0.200	500
2024-07-26	0.030	0.030	0.030	0.030	0.300	0
2024-07-25	0.030	0.030	0.030	0.030	0.300	1,000
2024-07-24	0.020	0.020	0.020	0.020	0.200	0
2024-07-23	0.020	0.020	0.020	0.020	0.200	800
2024-07-22	0.030	0.030	0.030	0.030	0.300	17,200
2024-07-19	0.020	0.020	0.020	0.020	0.200	0
2024-07-18	0.030	0.030	0.020	0.020	0.200	2,530
2024-07-17	0.020	0.020	0.020	0.020	0.200	21,400
2024-07-16	0.030	0.030	0.030	0.030	0.300	3,000
2024-07-15	0.020	0.020	0.020	0.020	0.200	10,050
2024-07-12	0.020	0.020	0.020	0.020	0.200	100
2024-07-11	0.030	0.030	0.030	0.030	0.300	0
2024-07-10	0.030	0.030	0.030	0.030	0.300	3,490
2024-07-09	0.030	0.030	0.030	0.030	0.300	0
2024-07-08	0.030	0.030	0.030	0.030	0.300	5,500
2024-07-05	0.020	0.020	0.020	0.020	0.200	0
2024-07-04	0.020	0.020	0.020	0.020	0.200	600
2024-07-03	0.020	0.020	0.020	0.020	0.200	330
2024-07-02	0.020	0.020	0.020	0.020	0.200	1,000
2024-06-28	0.030	0.030	0.030	0.030	0.300	900
2024-06-27	0.020	0.020	0.020	0.020	0.200	0
2024-06-26	0.020	0.020	0.020	0.020	0.200	2,050
2024-06-25	0.030	0.030	0.030	0.030	0.300	1,980
2024-06-24	0.030	0.030	0.030	0.030	0.300	2,590
2024-06-21	0.030	0.030	0.030	0.030	0.300	3,900
2024-06-20	0.030	0.030	0.030	0.030	0.300	9,300
2024-06-19	0.030	0.030	0.030	0.030	0.300	14,900
2024-06-18	0.020	0.030	0.020	0.030	0.300	9,400
2024-06-17	0.030	0.030	0.030	0.030	0.300	7,670
2024-06-14	0.030	0.030	0.030	0.030	0.300	13,500
2024-06-13	0.030	0.030	0.030	0.030	0.300	7,900
2024-06-12	0.030	0.030	0.030	0.030	0.300	6,900
2024-06-11	0.020	0.020	0.020	0.020	0.200	10,120
2024-06-10	0.020	0.020	0.020	0.020	0.200	0
2024-06-07	0.020	0.020	0.020	0.020	0.200	0
2024-06-06	0.020	0.020	0.020	0.020	0.200	2,300
2024-06-05	0.030	0.030	0.030	0.030	0.300	0
2024-06-04	0.030	0.030	0.030	0.030	0.300	2,730
2024-06-03	0.030	0.030	0.030	0.030	0.300	53,200
2024-05-31	0.030	0.030	0.020	0.020	0.200	3,320
2024-05-30	0.020	0.020	0.020	0.020	0.200	610

← NewerPage 10 of 21 · 1,255 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.