Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.380	2.400	2.280	2.370	2.370	41,800
2023-03-16	2.400	2.410	2.230	2.400	2.400	17,200
2023-03-15	2.240	2.410	2.240	2.400	2.400	28,300
2023-03-14	2.290	2.390	2.290	2.390	2.390	25,200
2023-03-13	2.420	2.420	2.290	2.350	2.350	16,000
2023-03-10	2.460	2.460	2.320	2.420	2.420	58,000
2023-03-09	2.530	2.530	2.450	2.480	2.480	21,200
2023-03-08	2.560	2.560	2.450	2.450	2.450	16,500
2023-03-07	2.470	2.590	2.460	2.460	2.460	32,500
2023-03-06	2.420	2.510	2.400	2.500	2.500	61,300
2023-03-03	2.390	2.390	2.290	2.370	2.370	26,400
2023-03-02	2.430	2.430	2.350	2.370	2.370	11,900
2023-03-01	2.370	2.450	2.310	2.310	2.310	34,000
2023-02-28	2.370	2.370	2.300	2.350	2.350	29,800
2023-02-27	2.440	2.440	2.380	2.400	2.400	43,300
2023-02-24	2.530	2.530	2.400	2.420	2.420	55,100
2023-02-23	2.590	2.590	2.450	2.550	2.550	36,700
2023-02-22	2.640	2.640	2.550	2.590	2.590	45,600
2023-02-21	2.580	2.610	2.500	2.550	2.550	96,000
2023-02-17	2.690	2.800	2.680	2.730	2.730	16,600
2023-02-16	2.740	2.750	2.700	2.730	2.730	23,200
2023-02-15	2.740	2.780	2.680	2.750	2.750	88,700
2023-02-14	2.500	2.740	2.480	2.740	2.740	84,600
2023-02-13	2.410	2.510	2.400	2.470	2.470	34,700
2023-02-10	2.500	2.510	2.420	2.420	2.420	40,400
2023-02-09	2.540	2.550	2.490	2.500	2.500	19,300
2023-02-08	2.530	2.560	2.450	2.500	2.500	53,000
2023-02-07	2.450	2.510	2.450	2.510	2.510	42,600
2023-02-06	2.500	2.520	2.450	2.450	2.450	43,000
2023-02-03	2.490	2.500	2.470	2.500	2.500	26,900
2023-02-02	2.470	2.500	2.440	2.500	2.500	50,600
2023-02-01	2.440	2.440	2.400	2.430	2.430	20,200
2023-01-31	2.460	2.460	2.390	2.440	2.440	9,100
2023-01-30	2.500	2.500	2.440	2.460	2.460	17,900
2023-01-27	2.420	2.490	2.420	2.460	2.460	32,700
2023-01-26	2.440	2.480	2.410	2.470	2.470	8,000
2023-01-25	2.450	2.450	2.360	2.430	2.430	8,500
2023-01-24	2.420	2.450	2.380	2.440	2.440	42,700
2023-01-23	2.420	2.480	2.300	2.420	2.420	40,100
2023-01-20	2.370	2.370	2.300	2.310	2.310	34,600
2023-01-19	2.300	2.350	2.300	2.350	2.350	24,800
2023-01-18	2.370	2.420	2.280	2.300	2.300	52,500
2023-01-17	2.360	2.360	2.210	2.290	2.290	32,400
2023-01-16	2.350	2.440	2.280	2.280	2.280	19,800
2023-01-13	2.450	2.520	2.250	2.260	2.260	144,100
2023-01-12	2.620	2.620	2.450	2.480	2.480	27,400
2023-01-11	2.500	2.630	2.470	2.600	2.600	57,600
2023-01-10	2.540	2.600	2.500	2.500	2.500	19,500
2023-01-09	2.540	2.650	2.500	2.530	2.530	32,600
2023-01-06	2.490	2.550	2.440	2.540	2.540	16,600
2023-01-05	2.590	2.590	2.460	2.460	2.460	29,800
2023-01-04	2.640	2.660	2.520	2.570	2.570	31,300
2023-01-03	2.500	2.650	2.400	2.630	2.630	70,500
2022-12-30	2.490	2.490	2.350	2.370	2.370	40,600
2022-12-29	2.360	2.480	2.360	2.400	2.400	25,000
2022-12-28	2.550	2.550	2.320	2.400	2.400	39,200
2022-12-23	2.500	2.600	2.470	2.560	2.560	24,700
2022-12-22	2.500	2.570	2.400	2.550	2.550	50,900
2022-12-21	2.540	2.600	2.460	2.540	2.540	39,200
2022-12-20	2.260	2.530	2.260	2.500	2.500	35,800

← NewerPage 16 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.