Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.440	2.560	2.280	2.280	2.280	91,100
2022-12-16	2.350	2.420	2.300	2.390	2.390	40,300
2022-12-15	2.430	2.430	2.300	2.330	2.330	34,200
2022-12-14	2.500	2.500	2.300	2.370	2.370	81,800
2022-12-13	2.540	2.540	2.350	2.400	2.400	40,100
2022-12-12	2.500	2.550	2.410	2.460	2.460	64,300
2022-12-09	2.390	2.420	2.280	2.410	2.410	84,400
2022-12-08	2.540	2.540	2.330	2.370	2.370	63,200
2022-12-07	2.580	2.600	2.450	2.460	2.460	61,100
2022-12-06	2.710	2.730	2.530	2.580	2.580	30,100
2022-12-05	2.680	2.690	2.600	2.620	2.620	138,800
2022-12-02	2.610	2.770	2.610	2.650	2.650	54,100
2022-12-01	2.760	2.780	2.620	2.690	2.690	50,500
2022-11-30	2.630	2.730	2.550	2.700	2.700	90,300
2022-11-29	2.590	2.620	2.530	2.560	2.560	103,100
2022-11-28	2.840	2.840	2.580	2.590	2.590	245,000
2022-11-25	2.950	2.970	2.700	2.700	2.700	158,300
2022-11-24	2.940	2.970	2.900	2.950	2.950	31,100
2022-11-23	2.890	2.910	2.790	2.900	2.900	112,900
2022-11-22	2.970	2.970	2.840	2.870	2.870	80,700
2022-11-21	2.970	3.090	2.920	2.950	2.950	143,300
2022-11-18	3.090	3.090	2.950	2.950	2.950	84,100
2022-11-17	3.130	3.140	3.000	3.040	3.040	52,500
2022-11-16	3.170	3.270	3.040	3.070	3.070	62,500
2022-11-15	3.340	3.360	3.000	3.110	3.110	239,000
2022-11-14	3.530	3.590	3.300	3.300	3.300	67,700
2022-11-11	3.650	3.650	3.370	3.560	3.560	137,100
2022-11-10	3.330	3.870	3.330	3.580	3.580	431,500
2022-11-09	2.950	3.450	2.940	3.300	3.300	410,200
2022-11-08	3.370	3.400	3.200	3.250	3.250	21,400
2022-11-07	3.230	3.410	3.150	3.370	3.370	141,700
2022-11-04	3.240	3.240	3.140	3.170	3.170	13,700
2022-11-03	3.150	3.250	3.100	3.250	3.250	59,200
2022-11-02	3.250	3.250	3.120	3.160	3.160	72,700
2022-11-01	3.170	3.410	3.150	3.230	3.230	119,900
2022-10-31	3.110	3.150	3.040	3.120	3.120	40,500
2022-10-28	3.120	3.130	3.030	3.070	3.070	48,900
2022-10-27	3.090	3.100	3.030	3.040	3.040	9,700
2022-10-26	3.070	3.090	2.980	3.050	3.050	52,900
2022-10-25	3.150	3.180	3.040	3.050	3.050	52,100
2022-10-24	3.230	3.250	3.100	3.130	3.130	85,900
2022-10-21	3.050	3.190	3.020	3.180	3.180	35,600
2022-10-20	3.080	3.160	3.030	3.100	3.100	54,400
2022-10-19	3.150	3.230	3.060	3.120	3.120	60,700
2022-10-18	3.360	3.360	3.030	3.190	3.190	137,000
2022-10-17	3.500	3.620	3.260	3.330	3.330	167,000
2022-10-14	3.400	3.500	3.380	3.440	3.440	64,800
2022-10-13	3.260	3.620	3.260	3.380	3.380	75,700
2022-10-12	3.500	3.700	3.470	3.590	3.590	226,200
2022-10-11	3.040	3.500	3.040	3.470	3.470	392,300
2022-10-07	3.000	3.020	2.910	2.960	2.960	70,500
2022-10-06	3.040	3.070	3.010	3.010	3.010	64,200
2022-10-05	3.130	3.150	3.030	3.050	3.050	53,300
2022-10-04	2.980	3.170	2.980	3.170	3.170	156,400
2022-10-03	3.040	3.040	2.930	2.950	2.950	27,100
2022-09-30	3.020	3.050	3.000	3.000	3.000	37,300
2022-09-29	3.030	3.050	2.950	3.030	3.030	59,000
2022-09-28	3.070	3.100	2.970	2.970	2.970	55,700
2022-09-27	2.900	3.150	2.840	3.060	3.060	129,500
2022-09-26	2.910	3.040	2.830	2.930	2.930	81,600

← NewerPage 17 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.