Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.870	2.870	2.600	2.645	2.645	84,600
2023-06-12	2.940	3.040	2.820	2.870	2.870	122,700
2023-06-09	2.800	2.970	2.770	2.940	2.940	224,800
2023-06-08	2.600	2.880	2.600	2.800	2.800	241,100
2023-06-07	2.450	2.600	2.450	2.600	2.600	144,200
2023-06-06	2.440	2.500	2.430	2.480	2.480	97,600
2023-06-05	2.420	2.490	2.420	2.460	2.460	100,800
2023-06-02	2.280	2.420	2.280	2.420	2.420	140,800
2023-06-01	2.280	2.300	2.240	2.300	2.300	32,900
2023-05-31	2.250	2.310	2.240	2.250	2.250	104,400
2023-05-30	2.230	2.300	2.200	2.250	2.250	28,700
2023-05-29	2.190	2.240	2.190	2.200	2.200	14,700
2023-05-26	2.250	2.280	2.140	2.190	2.190	120,200
2023-05-25	2.320	2.330	2.280	2.280	2.280	42,000
2023-05-24	2.340	2.340	2.270	2.280	2.280	38,000
2023-05-23	2.250	2.380	2.250	2.270	2.270	119,700
2023-05-19	2.200	2.250	2.200	2.250	2.250	109,400
2023-05-18	2.360	2.360	2.000	2.160	2.160	185,900
2023-05-17	2.140	2.500	2.140	2.370	2.370	330,100
2023-05-16	2.030	2.030	1.950	1.980	1.980	21,500
2023-05-15	2.070	2.070	2.010	2.050	2.050	19,400
2023-05-12	1.920	2.060	1.910	2.050	2.050	21,300
2023-05-11	2.000	2.000	1.950	1.950	1.950	4,300
2023-05-10	2.070	2.140	1.970	1.980	1.980	24,900
2023-05-09	2.000	2.130	1.980	2.070	2.070	42,400
2023-05-08	1.870	2.000	1.870	1.980	1.980	70,200
2023-05-05	1.930	1.930	1.840	1.870	1.870	24,600
2023-05-04	1.960	1.970	1.890	1.920	1.920	16,300
2023-05-03	1.990	2.000	1.930	1.970	1.970	14,000
2023-05-02	2.000	2.000	1.950	1.980	1.980	10,800
2023-05-01	1.980	2.000	1.970	2.000	2.000	13,700
2023-04-28	2.020	2.030	1.980	2.000	2.000	17,500
2023-04-27	2.030	2.100	2.000	2.020	2.020	32,400
2023-04-26	2.040	2.050	2.010	2.050	2.050	43,300
2023-04-25	1.960	2.000	1.950	1.990	1.990	27,800
2023-04-24	2.000	2.050	1.980	1.980	1.980	33,600
2023-04-21	2.000	2.070	2.000	2.050	2.050	100,400
2023-04-20	2.080	2.090	2.040	2.050	2.050	39,400
2023-04-19	2.130	2.150	2.060	2.110	2.110	12,800
2023-04-18	2.250	2.320	2.100	2.130	2.130	76,100
2023-04-17	2.220	2.350	2.210	2.300	2.300	104,500
2023-04-14	2.000	2.190	2.000	2.190	2.190	67,200
2023-04-13	2.000	2.040	1.960	2.030	2.030	60,400
2023-04-12	1.950	2.010	1.950	2.000	2.000	49,900
2023-04-11	1.780	2.040	1.780	1.950	1.950	197,700
2023-04-10	1.750	1.800	1.650	1.800	1.800	51,100
2023-04-06	1.680	1.760	1.640	1.700	1.700	44,300
2023-04-05	1.750	1.810	1.460	1.680	1.680	349,500
2023-04-04	1.890	1.890	1.780	1.810	1.810	41,600
2023-04-03	1.950	1.950	1.900	1.910	1.910	40,800
2023-03-31	1.960	1.960	1.900	1.940	1.940	14,900
2023-03-30	1.960	1.960	1.800	1.930	1.930	91,100
2023-03-29	2.110	2.140	1.860	1.970	1.970	123,000
2023-03-28	2.190	2.200	2.130	2.140	2.140	35,800
2023-03-27	2.300	2.300	2.140	2.190	2.190	42,400
2023-03-24	2.240	2.300	2.190	2.270	2.270	47,000
2023-03-23	2.300	2.330	2.290	2.330	2.330	16,600
2023-03-22	2.340	2.340	2.290	2.310	2.310	3,100
2023-03-21	2.320	2.400	2.230	2.350	2.350	75,200
2023-03-20	2.310	2.400	2.310	2.340	2.340	26,600

← NewerPage 15 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.