Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.440	1.450	1.400	1.450	1.450	14,900
2023-09-07	1.420	1.440	1.390	1.440	1.440	10,500
2023-09-06	1.500	1.500	1.420	1.420	1.420	33,400
2023-09-05	1.440	1.520	1.440	1.500	1.500	61,000
2023-09-01	1.530	1.540	1.450	1.500	1.500	72,400
2023-08-31	1.490	1.520	1.480	1.520	1.520	63,400
2023-08-30	1.420	1.500	1.420	1.490	1.490	86,000
2023-08-29	1.380	1.400	1.320	1.400	1.400	157,700
2023-08-28	1.340	1.370	1.300	1.350	1.350	75,200
2023-08-25	1.290	1.330	1.250	1.300	1.300	108,500
2023-08-24	1.400	1.400	1.230	1.260	1.260	157,800
2023-08-23	1.480	1.480	1.330	1.360	1.360	107,900
2023-08-22	1.480	1.480	1.380	1.440	1.440	91,700
2023-08-21	1.570	1.580	1.400	1.470	1.470	126,000
2023-08-18	1.560	1.630	1.530	1.530	1.530	88,500
2023-08-17	1.640	1.640	1.600	1.620	1.620	164,000
2023-08-16	1.630	1.650	1.610	1.620	1.620	77,800
2023-08-15	1.650	1.650	1.570	1.570	1.570	123,000
2023-08-14	1.650	1.700	1.620	1.650	1.650	175,800
2023-08-11	1.760	1.890	1.580	1.590	1.590	595,600
2023-08-10	2.090	2.090	2.090	2.090	2.090	0
2023-08-09	2.020	2.100	2.010	2.090	2.090	23,200
2023-08-08	2.120	2.150	2.000	2.050	2.050	53,400
2023-08-04	2.120	2.140	2.110	2.130	2.130	23,400
2023-08-03	2.100	2.160	2.100	2.130	2.130	10,300
2023-08-02	2.170	2.180	2.120	2.140	2.140	22,500
2023-08-01	2.180	2.200	2.160	2.160	2.160	16,000
2023-07-31	2.230	2.230	2.170	2.180	2.180	38,800
2023-07-28	2.180	2.220	2.180	2.220	2.220	9,500
2023-07-27	2.230	2.250	2.190	2.190	2.190	18,500
2023-07-26	2.290	2.310	2.240	2.240	2.240	32,200
2023-07-25	2.290	2.300	2.230	2.300	2.300	49,200
2023-07-24	2.240	2.280	2.180	2.260	2.260	28,300
2023-07-21	2.160	2.240	2.150	2.220	2.220	11,800
2023-07-20	2.130	2.210	2.120	2.150	2.150	15,200
2023-07-19	2.260	2.260	2.130	2.130	2.130	52,300
2023-07-18	2.250	2.250	2.140	2.240	2.240	36,400
2023-07-17	2.200	2.260	2.200	2.230	2.230	40,700
2023-07-14	2.200	2.250	2.200	2.230	2.230	37,600
2023-07-13	2.300	2.300	2.200	2.230	2.230	85,400
2023-07-12	2.470	2.470	2.310	2.350	2.350	34,600
2023-07-11	2.410	2.460	2.360	2.460	2.460	28,700
2023-07-10	2.240	2.490	2.240	2.490	2.490	89,300
2023-07-07	2.300	2.300	2.250	2.280	2.280	28,900
2023-07-06	2.270	2.310	2.250	2.300	2.300	30,400
2023-07-05	2.260	2.330	2.250	2.300	2.300	19,200
2023-07-04	2.300	2.320	2.290	2.300	2.300	16,500
2023-06-30	2.360	2.360	2.240	2.340	2.340	43,500
2023-06-29	2.250	2.350	2.200	2.340	2.340	28,800
2023-06-28	2.100	2.350	2.090	2.250	2.250	43,200
2023-06-27	1.900	2.140	1.900	2.090	2.090	204,000
2023-06-26	2.300	2.300	2.200	2.200	2.200	73,300
2023-06-23	2.320	2.340	2.270	2.300	2.300	32,500
2023-06-22	2.430	2.430	2.340	2.350	2.350	46,500
2023-06-21	2.470	2.470	2.380	2.420	2.420	33,000
2023-06-20	2.420	2.490	2.420	2.440	2.440	37,000
2023-06-19	2.450	2.490	2.350	2.430	2.430	46,800
2023-06-16	2.560	2.600	2.450	2.480	2.480	68,300
2023-06-15	2.480	2.650	2.480	2.650	2.650	66,300
2023-06-14	2.630	2.630	2.450	2.490	2.490	35,200

← NewerPage 14 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.