Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.680	0.680	0.620	0.620	0.620	87,600
2024-08-21	0.600	0.810	0.600	0.680	0.680	601,300
2024-08-20	0.610	0.630	0.600	0.610	0.610	107,900
2024-08-19	0.600	0.610	0.600	0.600	0.600	105,800
2024-08-16	0.530	0.600	0.530	0.590	0.590	104,000
2024-08-15	0.530	0.550	0.530	0.540	0.540	24,900
2024-08-14	0.520	0.530	0.510	0.520	0.520	41,500
2024-08-13	0.500	0.520	0.495	0.520	0.520	99,500
2024-08-12	0.500	0.500	0.485	0.500	0.500	71,700
2024-08-09	0.500	0.500	0.485	0.500	0.500	121,700
2024-08-08	0.500	0.500	0.490	0.500	0.500	71,000
2024-08-07	0.530	0.530	0.500	0.500	0.500	47,900
2024-08-06	0.540	0.550	0.490	0.520	0.520	154,300
2024-08-02	0.600	0.600	0.550	0.550	0.550	90,600
2024-08-01	0.600	0.600	0.590	0.590	0.590	33,400
2024-07-31	0.610	0.610	0.590	0.590	0.590	43,700
2024-07-30	0.610	0.610	0.600	0.610	0.610	46,500
2024-07-29	0.640	0.640	0.590	0.600	0.600	56,800
2024-07-26	0.630	0.650	0.630	0.630	0.630	87,400
2024-07-25	0.660	0.660	0.630	0.650	0.650	67,700
2024-07-24	0.660	0.660	0.640	0.650	0.650	89,100
2024-07-23	0.670	0.670	0.650	0.650	0.650	132,500
2024-07-22	0.680	0.680	0.670	0.670	0.670	10,400
2024-07-19	0.670	0.670	0.660	0.670	0.670	22,500
2024-07-18	0.680	0.680	0.670	0.670	0.670	32,200
2024-07-17	0.660	0.680	0.660	0.675	0.675	97,800
2024-07-16	0.690	0.690	0.660	0.670	0.670	71,600
2024-07-15	0.660	0.700	0.660	0.690	0.690	75,400
2024-07-12	0.620	0.660	0.620	0.650	0.650	31,100
2024-07-11	0.620	0.630	0.600	0.600	0.600	40,800
2024-07-10	0.660	0.660	0.610	0.630	0.630	82,300
2024-07-09	0.690	0.690	0.650	0.650	0.650	95,500
2024-07-08	0.670	0.710	0.670	0.695	0.695	262,700
2024-07-05	0.660	0.670	0.660	0.670	0.670	64,200
2024-07-04	0.680	0.680	0.650	0.650	0.650	19,800
2024-07-03	0.670	0.670	0.660	0.670	0.670	30,700
2024-07-02	0.670	0.680	0.650	0.670	0.670	95,800
2024-06-28	0.650	0.680	0.640	0.650	0.650	38,700
2024-06-27	0.660	0.675	0.640	0.640	0.640	54,500
2024-06-26	0.680	0.700	0.670	0.670	0.670	31,500
2024-06-25	0.660	0.670	0.640	0.670	0.670	56,900
2024-06-24	0.680	0.680	0.640	0.650	0.650	140,900
2024-06-21	0.600	0.720	0.580	0.670	0.670	86,800
2024-06-20	0.650	0.660	0.580	0.590	0.590	99,100
2024-06-19	0.710	0.710	0.680	0.680	0.680	51,600
2024-06-18	0.700	0.730	0.680	0.700	0.700	51,000
2024-06-17	0.680	0.700	0.630	0.700	0.700	58,600
2024-06-14	0.780	0.780	0.650	0.670	0.670	238,300
2024-06-13	0.690	0.790	0.690	0.790	0.790	135,800
2024-06-12	0.620	0.740	0.620	0.690	0.690	94,600
2024-06-11	0.540	0.610	0.530	0.610	0.610	57,100
2024-06-10	0.570	0.580	0.495	0.530	0.530	135,900
2024-06-07	0.610	0.610	0.570	0.570	0.570	168,600
2024-06-06	0.640	0.650	0.590	0.590	0.590	126,800
2024-06-05	0.530	0.670	0.530	0.640	0.640	241,100
2024-06-04	0.520	0.530	0.500	0.520	0.520	35,300
2024-06-03	0.510	0.550	0.500	0.510	0.510	82,100
2024-05-31	0.500	0.510	0.500	0.510	0.510	15,100
2024-05-30	0.500	0.510	0.490	0.490	0.490	39,100
2024-05-29	0.500	0.500	0.440	0.500	0.500	194,700

← 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.