Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.400	1.450	1.400	1.430	1.430	59,400
2023-12-01	1.310	1.390	1.310	1.330	1.330	36,100
2023-11-30	1.370	1.370	1.260	1.280	1.280	47,400
2023-11-29	1.370	1.380	1.330	1.370	1.370	46,200
2023-11-28	1.380	1.410	1.350	1.380	1.380	74,200
2023-11-27	1.440	1.440	1.380	1.390	1.390	18,600
2023-11-24	1.510	1.510	1.410	1.440	1.440	32,800
2023-11-23	1.530	1.530	1.500	1.520	1.520	20,500
2023-11-22	1.580	1.610	1.530	1.550	1.550	59,500
2023-11-21	1.570	1.610	1.570	1.570	1.570	34,600
2023-11-20	1.590	1.660	1.570	1.620	1.620	47,300
2023-11-17	1.600	1.600	1.520	1.580	1.580	40,800
2023-11-16	1.570	1.620	1.540	1.560	1.560	17,700
2023-11-15	1.570	1.600	1.520	1.560	1.560	29,500
2023-11-14	1.560	1.590	1.540	1.540	1.540	37,600
2023-11-13	1.570	1.570	1.490	1.550	1.550	48,600
2023-11-10	1.580	1.600	1.540	1.570	1.570	27,200
2023-11-09	1.590	1.610	1.580	1.590	1.590	15,300
2023-11-08	1.610	1.650	1.580	1.580	1.580	83,600
2023-11-07	1.540	1.630	1.520	1.570	1.570	29,300
2023-11-06	1.580	1.620	1.530	1.540	1.540	54,800
2023-11-03	1.680	1.680	1.550	1.570	1.570	87,900
2023-11-02	1.710	1.850	1.670	1.670	1.670	152,500
2023-11-01	1.490	1.680	1.490	1.680	1.680	66,200
2023-10-31	1.380	1.600	1.380	1.470	1.470	60,200
2023-10-30	1.210	1.380	1.210	1.380	1.380	114,400
2023-10-27	1.200	1.230	1.130	1.210	1.210	29,200
2023-10-26	1.200	1.230	1.195	1.200	1.200	45,200
2023-10-25	1.160	1.220	1.150	1.200	1.200	49,100
2023-10-24	1.240	1.260	1.140	1.180	1.180	80,300
2023-10-23	1.260	1.300	1.230	1.250	1.250	76,900
2023-10-20	1.220	1.300	1.220	1.290	1.290	44,000
2023-10-19	1.270	1.300	1.230	1.250	1.250	23,900
2023-10-18	1.310	1.340	1.220	1.310	1.310	84,800
2023-10-17	1.380	1.410	1.300	1.340	1.340	65,200
2023-10-16	1.480	1.490	1.410	1.410	1.410	33,100
2023-10-13	1.450	1.500	1.420	1.470	1.470	34,800
2023-10-12	1.480	1.500	1.450	1.450	1.450	16,100
2023-10-11	1.490	1.500	1.440	1.480	1.480	47,100
2023-10-10	1.550	1.550	1.480	1.510	1.510	21,300
2023-10-06	1.520	1.550	1.510	1.530	1.530	11,500
2023-10-05	1.540	1.600	1.530	1.530	1.530	13,000
2023-10-04	1.470	1.560	1.440	1.510	1.510	46,900
2023-10-03	1.530	1.530	1.470	1.480	1.480	41,000
2023-10-02	1.500	1.550	1.500	1.530	1.530	18,500
2023-09-29	1.550	1.550	1.490	1.520	1.520	24,700
2023-09-28	1.540	1.540	1.480	1.530	1.530	31,200
2023-09-27	1.610	1.610	1.480	1.510	1.510	10,600
2023-09-26	1.550	1.550	1.510	1.510	1.510	15,400
2023-09-25	1.520	1.570	1.500	1.530	1.530	18,500
2023-09-22	1.560	1.640	1.520	1.540	1.540	49,300
2023-09-21	1.620	1.630	1.530	1.540	1.540	35,800
2023-09-20	1.710	1.850	1.620	1.620	1.620	105,900
2023-09-19	1.550	1.700	1.540	1.670	1.670	123,500
2023-09-18	1.540	1.620	1.510	1.570	1.570	66,800
2023-09-15	1.530	1.530	1.480	1.500	1.500	20,200
2023-09-14	1.520	1.530	1.500	1.500	1.500	24,900
2023-09-13	1.480	1.520	1.460	1.510	1.510	51,300
2023-09-12	1.540	1.540	1.490	1.510	1.510	29,300
2023-09-11	1.460	1.550	1.450	1.510	1.510	110,700

← NewerPage 13 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.