First Canadian Graphite Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.380	0.380	0.350	0.350	0.350	49,200
2026-07-21	0.350	0.360	0.340	0.360	0.360	47,500
2026-07-20	0.380	0.390	0.360	0.360	0.360	59,000
2026-07-17	0.360	0.380	0.350	0.380	0.380	63,200
2026-07-16	0.390	0.390	0.350	0.390	0.390	178,100
2026-07-15	0.380	0.390	0.380	0.380	0.380	55,500
2026-07-14	0.390	0.390	0.390	0.390	0.390	0
2026-07-13	0.390	0.390	0.360	0.390	0.390	18,400
2026-07-10	0.440	0.440	0.400	0.400	0.400	5,300
2026-07-09	0.370	0.440	0.370	0.440	0.440	60,500
2026-07-08	0.400	0.420	0.390	0.410	0.410	29,600
2026-07-07	0.420	0.450	0.400	0.440	0.440	353,000
2026-07-06	0.350	0.410	0.350	0.410	0.410	236,100
2026-07-03	0.380	0.380	0.380	0.380	0.380	12,200
2026-07-02	0.280	0.390	0.280	0.370	0.370	232,800
2026-06-30	0.240	0.280	0.240	0.270	0.270	24,700
2026-06-29	0.280	0.280	0.240	0.250	0.250	92,400
2026-06-26	0.250	0.280	0.240	0.270	0.270	67,500
2026-06-25	0.250	0.250	0.230	0.250	0.250	63,500
2026-06-24	0.240	0.280	0.210	0.260	0.260	170,600
2026-06-23	0.250	0.260	0.250	0.250	0.250	26,600
2026-06-22	0.260	0.260	0.230	0.250	0.250	142,500
2026-06-19	0.260	0.280	0.260	0.270	0.270	22,500
2026-06-18	0.290	0.290	0.270	0.290	0.290	27,500
2026-06-17	0.290	0.320	0.290	0.300	0.300	71,800
2026-06-16	0.310	0.310	0.290	0.290	0.290	7,900
2026-06-15	0.320	0.320	0.300	0.300	0.300	13,000
2026-06-12	0.330	0.330	0.330	0.330	0.330	18,500
2026-06-11	0.320	0.330	0.300	0.320	0.320	34,200
2026-06-10	0.330	0.330	0.310	0.320	0.320	33,000
2026-06-09	0.340	0.350	0.340	0.350	0.350	106,000
2026-06-08	0.360	0.360	0.330	0.350	0.350	70,100
2026-06-05	0.360	0.360	0.330	0.330	0.330	48,100
2026-06-04	0.410	0.410	0.360	0.360	0.360	11,800
2026-06-03	0.400	0.400	0.380	0.400	0.400	36,100
2026-06-02	0.410	0.410	0.370	0.380	0.380	85,700
2026-06-01	0.450	0.470	0.450	0.450	0.450	66,800
2026-05-29	0.420	0.490	0.420	0.460	0.460	154,500
2026-05-28	0.370	0.440	0.370	0.430	0.430	229,500
2026-05-27	0.380	0.410	0.380	0.400	0.400	69,200
2026-05-26	0.400	0.410	0.380	0.380	0.380	100,400
2026-05-25	0.350	0.390	0.350	0.370	0.370	2,000
2026-05-22	0.400	0.400	0.360	0.390	0.390	82,800
2026-05-21	0.340	0.400	0.330	0.400	0.400	176,500
2026-05-20	0.260	0.350	0.260	0.340	0.340	364,700
2026-05-19	0.260	0.270	0.240	0.260	0.260	91,000
2026-05-15	0.240	0.250	0.240	0.240	0.240	270,700
2026-05-14	0.240	0.270	0.240	0.270	0.270	31,900
2026-05-13	0.230	0.230	0.230	0.230	0.230	6,800
2026-05-12	0.240	0.250	0.240	0.240	0.240	62,700
2026-05-11	0.250	0.260	0.220	0.260	0.260	104,200
2026-05-08	0.290	0.290	0.270	0.270	0.270	9,000
2026-05-07	0.290	0.290	0.260	0.270	0.270	67,800
2026-05-06	0.290	0.290	0.290	0.290	0.290	15,500
2026-05-05	0.280	0.300	0.280	0.290	0.290	47,400
2026-05-04	0.290	0.330	0.290	0.300	0.300	72,700
2026-05-01	0.300	0.300	0.290	0.300	0.300	30,000
2026-04-30	0.310	0.310	0.300	0.300	0.300	35,500
2026-04-29	0.330	0.330	0.310	0.330	0.330	13,200
2026-04-28	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 2 of 21 · 1,258 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.