First Canadian Graphite Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.030	0.030	0.020	0.030	0.300	8,500
2024-05-28	0.030	0.030	0.030	0.030	0.300	0
2024-05-27	0.030	0.030	0.030	0.030	0.300	0
2024-05-24	0.030	0.030	0.030	0.030	0.300	100
2024-05-23	0.030	0.030	0.030	0.030	0.300	1,600
2024-05-22	0.030	0.030	0.030	0.030	0.300	0
2024-05-21	0.030	0.030	0.030	0.030	0.300	7,650
2024-05-17	0.030	0.030	0.030	0.030	0.300	3,000
2024-05-16	0.030	0.030	0.020	0.020	0.200	9,030
2024-05-15	0.030	0.030	0.030	0.030	0.300	8,000
2024-05-14	0.020	0.020	0.020	0.020	0.200	17,030
2024-05-13	0.030	0.030	0.030	0.030	0.300	6,250
2024-05-10	0.030	0.030	0.020	0.020	0.200	33,200
2024-05-09	0.030	0.030	0.030	0.030	0.300	9,000
2024-05-08	0.030	0.030	0.030	0.030	0.300	1,600
2024-05-07	0.030	0.030	0.030	0.030	0.300	1,300
2024-05-06	0.030	0.030	0.030	0.030	0.300	1,560
2024-05-03	0.030	0.030	0.030	0.030	0.300	520
2024-05-02	0.030	0.030	0.030	0.030	0.300	96,100
2024-05-01	0.030	0.030	0.030	0.030	0.300	240
2024-04-30	0.030	0.030	0.030	0.030	0.300	1,000
2024-04-29	0.030	0.030	0.030	0.030	0.300	2,200
2024-04-26	0.030	0.030	0.030	0.030	0.300	3,580
2024-04-25	0.030	0.030	0.030	0.030	0.300	15,880
2024-04-24	0.030	0.030	0.030	0.030	0.300	790
2024-04-23	0.030	0.030	0.030	0.030	0.300	2,600
2024-04-22	0.030	0.030	0.030	0.030	0.300	1,100
2024-04-19	0.030	0.030	0.030	0.030	0.300	10,000
2024-04-18	0.030	0.030	0.030	0.030	0.300	100
2024-04-17	0.030	0.030	0.030	0.030	0.300	3,000
2024-04-16	0.030	0.030	0.030	0.030	0.300	10,230
2024-04-15	0.030	0.030	0.030	0.030	0.300	3,310
2024-04-12	0.040	0.040	0.030	0.030	0.300	2,600
2024-04-11	0.030	0.040	0.030	0.040	0.400	16,830
2024-04-10	0.030	0.040	0.030	0.030	0.300	41,620
2024-04-09	0.040	0.040	0.040	0.040	0.400	0
2024-04-08	0.040	0.040	0.040	0.040	0.400	0
2024-04-05	0.040	0.040	0.040	0.040	0.400	0
2024-04-04	0.040	0.040	0.040	0.040	0.400	100
2024-04-03	0.030	0.040	0.030	0.040	0.400	30,640
2024-04-02	0.030	0.040	0.030	0.040	0.400	9,400
2024-04-01	0.030	0.030	0.030	0.030	0.300	1,210
2024-03-28	0.030	0.030	0.030	0.030	0.300	5,000
2024-03-27	0.030	0.030	0.030	0.030	0.300	8,430
2024-03-26	0.030	0.030	0.030	0.030	0.300	3,500
2024-03-25	0.030	0.030	0.030	0.030	0.300	1,400
2024-03-22	0.030	0.040	0.030	0.030	0.300	25,100
2024-03-21	0.030	0.030	0.030	0.030	0.300	53,000
2024-03-20	0.040	0.040	0.030	0.040	0.400	13,530
2024-03-19	0.040	0.040	0.040	0.040	0.400	4,730
2024-03-18	0.040	0.040	0.040	0.040	0.400	20,610
2024-03-15	0.030	0.040	0.030	0.040	0.400	4,800
2024-03-14	0.030	0.030	0.030	0.030	0.300	310
2024-03-13	0.030	0.030	0.030	0.030	0.300	360
2024-03-12	0.030	0.040	0.030	0.030	0.300	29,010
2024-03-11	0.030	0.030	0.030	0.030	0.300	2,100
2024-03-08	0.030	0.030	0.030	0.030	0.300	24,680
2024-03-07	0.030	0.030	0.030	0.030	0.300	4,450
2024-03-06	0.030	0.030	0.030	0.030	0.300	9,100
2024-03-05	0.030	0.030	0.030	0.030	0.300	20,200

← NewerPage 11 of 21 · 1,259 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.