Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.495	0.520	0.485	0.490	0.490	83,500
2024-05-27	0.520	0.520	0.480	0.485	0.485	114,600
2024-05-24	0.470	0.495	0.470	0.490	0.490	125,000
2024-05-23	0.480	0.490	0.475	0.480	0.480	90,000
2024-05-22	0.470	0.480	0.450	0.475	0.475	71,200
2024-05-21	0.470	0.505	0.460	0.470	0.470	140,000
2024-05-17	0.470	0.490	0.460	0.480	0.480	199,800
2024-05-16	0.480	0.485	0.445	0.450	0.450	312,700
2024-05-15	0.380	0.560	0.365	0.475	0.475	973,800
2024-05-14	0.375	0.380	0.360	0.375	0.375	337,300
2024-05-13	0.370	0.380	0.365	0.375	0.375	193,400
2024-05-10	0.375	0.380	0.370	0.370	0.370	235,100
2024-05-09	0.380	0.380	0.370	0.380	0.380	72,500
2024-05-08	0.400	0.400	0.375	0.380	0.380	226,000
2024-05-07	0.390	0.420	0.390	0.395	0.395	315,000
2024-05-06	0.420	0.420	0.385	0.385	0.385	213,900
2024-05-03	0.440	0.445	0.403	0.410	0.410	785,400
2024-05-02	0.450	0.470	0.430	0.440	0.440	414,000
2024-05-01	0.500	0.500	0.435	0.450	0.450	234,300
2024-04-30	0.520	0.540	0.450	0.500	0.500	245,800
2024-04-29	0.425	0.500	0.420	0.500	0.500	319,900
2024-04-26	0.370	0.440	0.365	0.440	0.440	1,050,200
2024-04-25	0.510	0.540	0.490	0.495	0.495	226,200
2024-04-24	0.490	0.620	0.485	0.490	0.490	653,300
2024-04-23	0.510	0.510	0.460	0.480	0.480	347,700
2024-04-22	0.520	0.520	0.465	0.470	0.470	291,100
2024-04-19	0.530	0.540	0.500	0.520	0.520	117,900
2024-04-18	0.550	0.560	0.530	0.550	0.550	96,200
2024-04-17	0.560	0.570	0.550	0.560	0.560	102,300
2024-04-16	0.610	0.620	0.570	0.590	0.590	86,000
2024-04-15	0.610	0.630	0.600	0.620	0.620	33,000
2024-04-12	0.640	0.640	0.610	0.630	0.630	64,000
2024-04-11	0.660	0.670	0.620	0.640	0.640	59,500
2024-04-10	0.680	0.680	0.650	0.660	0.660	40,500
2024-04-09	0.660	0.690	0.640	0.690	0.690	82,000
2024-04-08	0.710	0.710	0.660	0.660	0.660	167,000
2024-04-05	0.720	0.750	0.690	0.710	0.710	128,400
2024-04-04	0.770	0.770	0.710	0.730	0.730	127,000
2024-04-03	0.690	0.790	0.690	0.740	0.740	240,600
2024-04-02	0.740	0.740	0.680	0.690	0.690	186,700
2024-04-01	0.720	0.740	0.700	0.730	0.730	75,100
2024-03-28	0.730	0.740	0.700	0.740	0.740	136,800
2024-03-27	0.730	0.740	0.720	0.730	0.730	68,300
2024-03-26	0.710	0.760	0.710	0.740	0.740	78,600
2024-03-25	0.730	0.730	0.690	0.720	0.720	115,400
2024-03-22	0.740	0.740	0.690	0.730	0.730	146,000
2024-03-21	0.740	0.760	0.720	0.740	0.740	116,500
2024-03-20	0.730	0.750	0.720	0.730	0.730	63,200
2024-03-19	0.750	0.770	0.730	0.750	0.750	112,900
2024-03-18	0.760	0.800	0.760	0.770	0.770	82,000
2024-03-15	0.730	0.760	0.700	0.750	0.750	163,700
2024-03-14	0.770	0.780	0.710	0.740	0.740	155,600
2024-03-13	0.850	0.850	0.780	0.780	0.780	83,000
2024-03-12	0.800	0.860	0.770	0.830	0.830	250,500
2024-03-11	0.860	0.890	0.690	0.840	0.840	414,300
2024-03-08	0.830	0.900	0.770	0.840	0.840	257,500
2024-03-07	0.910	0.920	0.780	0.790	0.790	566,000
2024-03-06	1.070	1.070	0.940	0.940	0.940	251,400
2024-03-05	1.180	1.200	1.040	1.080	1.080	118,400
2024-03-04	1.200	1.200	1.110	1.190	1.190	84,100

← NewerPage 11 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.