First Canadian Graphite Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.310	0.340	0.300	0.340	0.340	45,100
2026-04-24	0.330	0.330	0.330	0.330	0.330	58,600
2026-04-23	0.350	0.350	0.300	0.320	0.320	42,800
2026-04-22	0.330	0.350	0.330	0.350	0.350	49,700
2026-04-21	0.300	0.320	0.300	0.320	0.320	22,300
2026-04-20	0.310	0.310	0.310	0.310	0.310	19,500
2026-04-17	0.390	0.390	0.310	0.320	0.320	110,800
2026-04-16	0.360	0.360	0.360	0.360	0.360	8,100
2026-04-15	0.330	0.370	0.330	0.360	0.360	20,200
2026-04-14	0.340	0.350	0.340	0.350	0.350	7,000
2026-04-13	0.330	0.330	0.330	0.330	0.330	0
2026-04-10	0.310	0.330	0.310	0.330	0.330	37,200
2026-04-09	0.360	0.360	0.330	0.330	0.330	45,400
2026-04-08	0.370	0.390	0.350	0.360	0.360	74,800
2026-04-07	0.360	0.370	0.360	0.370	0.370	15,500
2026-04-06	0.390	0.390	0.360	0.360	0.360	59,300
2026-04-02	0.360	0.360	0.360	0.360	0.360	5,000
2026-04-01	0.400	0.400	0.400	0.400	0.400	6,300
2026-03-31	0.440	0.440	0.380	0.410	0.410	29,800
2026-03-30	0.410	0.410	0.410	0.410	0.410	500
2026-03-27	0.440	0.450	0.430	0.430	0.430	18,400
2026-03-26	0.440	0.440	0.430	0.430	0.430	1,000
2026-03-25	0.450	0.460	0.410	0.410	0.410	11,900
2026-03-24	0.420	0.430	0.420	0.430	0.430	4,362
2026-03-23	0.400	0.420	0.400	0.420	0.420	19,477
2026-03-20	0.430	0.450	0.420	0.420	0.420	16,000
2026-03-19	0.480	0.480	0.450	0.450	0.450	59,400
2026-03-18	0.490	0.490	0.490	0.490	0.490	2,600
2026-03-17	0.480	0.500	0.480	0.500	0.500	6,600
2026-03-16	0.530	0.530	0.480	0.480	0.480	22,200
2026-03-13	0.540	0.540	0.510	0.510	0.510	16,862
2026-03-12	0.570	0.570	0.550	0.560	0.560	12,700
2026-03-11	0.560	0.580	0.560	0.580	0.580	7,300
2026-03-10	0.560	0.600	0.500	0.600	0.600	125,700
2026-03-09	0.470	0.570	0.470	0.550	0.550	132,200
2026-03-06	0.410	0.470	0.400	0.470	0.470	122,200
2026-03-05	0.420	0.420	0.410	0.410	0.410	28,700
2026-03-04	0.410	0.470	0.410	0.430	0.430	134,400
2026-03-03	0.370	0.430	0.370	0.430	0.430	98,100
2026-03-02	0.400	0.400	0.390	0.400	0.400	26,800
2026-02-27	0.400	0.400	0.390	0.400	0.400	43,000
2026-02-26	0.390	0.400	0.370	0.400	0.400	11,500
2026-02-25	0.360	0.360	0.350	0.360	0.360	12,500
2026-02-24	0.360	0.360	0.360	0.360	0.360	5,900
2026-02-23	0.360	0.360	0.360	0.360	0.360	17,000
2026-02-20	0.390	0.390	0.360	0.360	0.360	73,900
2026-02-19	0.370	0.370	0.370	0.370	0.370	26,000
2026-02-18	0.370	0.370	0.370	0.370	0.370	3,700
2026-02-17	0.350	0.360	0.350	0.360	0.360	3,200
2026-02-13	0.390	0.390	0.390	0.390	0.390	600
2026-02-12	0.380	0.380	0.350	0.360	0.360	38,500
2026-02-11	0.350	0.400	0.350	0.370	0.370	130,400
2026-02-10	0.350	0.350	0.350	0.350	0.350	3,200
2026-02-09	0.350	0.350	0.330	0.350	0.350	39,000
2026-02-06	0.370	0.370	0.320	0.350	0.350	58,000
2026-02-05	0.350	0.350	0.350	0.350	0.350	25,000
2026-02-04	0.330	0.350	0.330	0.350	0.350	12,900
2026-02-03	0.370	0.370	0.350	0.350	0.350	14,400
2026-02-02	0.340	0.380	0.340	0.350	0.350	10,800
2026-01-30	0.380	0.380	0.330	0.380	0.380	23,500

← NewerPage 3 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.