Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.210	1.230	1.070	1.210	1.210	242,500
2024-02-29	1.260	1.280	1.200	1.210	1.210	122,900
2024-02-28	1.270	1.290	1.260	1.280	1.280	33,200
2024-02-27	1.300	1.300	1.260	1.290	1.290	40,300
2024-02-26	1.210	1.280	1.210	1.270	1.270	61,400
2024-02-23	1.240	1.250	1.210	1.220	1.220	66,700
2024-02-22	1.240	1.250	1.220	1.220	1.220	28,400
2024-02-21	1.290	1.300	1.250	1.260	1.260	76,000
2024-02-20	1.300	1.320	1.290	1.320	1.320	66,500
2024-02-16	1.190	1.350	1.190	1.280	1.280	158,000
2024-02-15	1.240	1.250	1.200	1.220	1.220	60,600
2024-02-14	1.250	1.250	1.210	1.240	1.240	84,700
2024-02-13	1.250	1.270	1.210	1.260	1.260	59,900
2024-02-12	1.270	1.270	1.200	1.260	1.260	51,400
2024-02-09	1.280	1.290	1.230	1.270	1.270	55,600
2024-02-08	1.330	1.330	1.260	1.260	1.260	35,500
2024-02-07	1.310	1.355	1.290	1.320	1.320	27,600
2024-02-06	1.280	1.360	1.270	1.270	1.270	126,200
2024-02-05	1.290	1.320	1.240	1.280	1.280	42,200
2024-02-02	1.300	1.320	1.290	1.300	1.300	60,500
2024-02-01	1.250	1.350	1.250	1.300	1.300	20,300
2024-01-31	1.200	1.350	1.200	1.210	1.210	129,800
2024-01-30	1.170	1.210	1.170	1.210	1.210	77,900
2024-01-29	1.110	1.180	1.110	1.170	1.170	27,500
2024-01-26	1.110	1.150	1.100	1.120	1.120	33,600
2024-01-25	1.190	1.190	1.090	1.130	1.130	81,000
2024-01-24	1.220	1.250	1.150	1.200	1.200	108,100
2024-01-23	1.250	1.250	1.220	1.240	1.240	31,700
2024-01-22	1.270	1.300	1.250	1.250	1.250	20,800
2024-01-19	1.250	1.300	1.230	1.270	1.270	40,300
2024-01-18	1.240	1.280	1.240	1.250	1.250	36,300
2024-01-17	1.300	1.300	1.260	1.270	1.270	35,500
2024-01-16	1.380	1.380	1.310	1.330	1.330	23,600
2024-01-15	1.350	1.390	1.350	1.370	1.370	32,700
2024-01-12	1.300	1.390	1.300	1.380	1.380	34,500
2024-01-11	1.300	1.310	1.280	1.300	1.300	53,300
2024-01-10	1.290	1.290	1.240	1.270	1.270	12,000
2024-01-09	1.250	1.280	1.210	1.260	1.260	62,400
2024-01-08	1.340	1.340	1.240	1.240	1.240	96,700
2024-01-05	1.360	1.360	1.330	1.340	1.340	36,600
2024-01-04	1.350	1.380	1.350	1.360	1.360	16,600
2024-01-03	1.320	1.365	1.320	1.340	1.340	36,800
2024-01-02	1.340	1.380	1.330	1.330	1.330	32,300
2023-12-29	1.330	1.340	1.300	1.330	1.330	50,300
2023-12-28	1.390	1.390	1.330	1.330	1.330	65,800
2023-12-27	1.410	1.410	1.350	1.360	1.360	116,300
2023-12-22	1.450	1.450	1.400	1.420	1.420	47,700
2023-12-21	1.420	1.430	1.380	1.420	1.420	23,300
2023-12-20	1.450	1.450	1.380	1.410	1.410	66,900
2023-12-19	1.410	1.450	1.410	1.420	1.420	47,900
2023-12-18	1.440	1.490	1.410	1.430	1.430	26,000
2023-12-15	1.450	1.470	1.400	1.440	1.440	63,000
2023-12-14	1.430	1.450	1.370	1.450	1.450	48,000
2023-12-13	1.470	1.470	1.400	1.430	1.430	20,500
2023-12-12	1.490	1.500	1.450	1.450	1.450	29,600
2023-12-11	1.470	1.520	1.470	1.510	1.510	62,700
2023-12-08	1.480	1.520	1.480	1.490	1.490	53,600
2023-12-07	1.490	1.500	1.450	1.490	1.490	29,900
2023-12-06	1.450	1.520	1.440	1.480	1.480	238,600
2023-12-05	1.460	1.500	1.410	1.450	1.450	88,500

← NewerPage 12 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.