Graphene Manufacturing Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 3.120 | 3.190 | 2.940 | 2.960 | 2.960 | 92,600 |
| 2022-09-22 | 3.250 | 3.370 | 3.200 | 3.220 | 3.220 | 49,000 |
| 2022-09-21 | 3.280 | 3.380 | 3.260 | 3.270 | 3.270 | 21,400 |
| 2022-09-20 | 3.490 | 3.490 | 3.250 | 3.300 | 3.300 | 89,900 |
| 2022-09-19 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 25,600 |
| 2022-09-16 | 3.550 | 3.550 | 3.470 | 3.470 | 3.470 | 44,100 |
| 2022-09-15 | 3.550 | 3.640 | 3.550 | 3.580 | 3.580 | 29,000 |
| 2022-09-14 | 3.580 | 3.640 | 3.540 | 3.600 | 3.600 | 55,800 |
| 2022-09-13 | 3.540 | 3.590 | 3.510 | 3.580 | 3.580 | 58,000 |
| 2022-09-12 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 22,800 |
| 2022-09-09 | 3.600 | 3.650 | 3.550 | 3.560 | 3.560 | 18,200 |
| 2022-09-08 | 3.590 | 3.630 | 3.550 | 3.620 | 3.620 | 28,900 |
| 2022-09-07 | 3.670 | 3.700 | 3.580 | 3.590 | 3.590 | 38,600 |
| 2022-09-06 | 3.800 | 3.800 | 3.650 | 3.680 | 3.680 | 45,400 |
| 2022-09-02 | 3.640 | 3.790 | 3.600 | 3.740 | 3.740 | 158,800 |
| 2022-09-01 | 3.800 | 3.800 | 3.580 | 3.580 | 3.580 | 74,200 |
| 2022-08-31 | 3.800 | 3.950 | 3.770 | 3.840 | 3.840 | 151,900 |
| 2022-08-30 | 3.750 | 3.850 | 3.700 | 3.800 | 3.800 | 58,300 |
| 2022-08-29 | 3.840 | 3.840 | 3.690 | 3.740 | 3.740 | 35,500 |
| 2022-08-26 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 113,000 |
| 2022-08-25 | 3.800 | 3.850 | 3.670 | 3.850 | 3.850 | 133,700 |
| 2022-08-24 | 3.840 | 3.900 | 3.710 | 3.710 | 3.710 | 104,400 |
| 2022-08-23 | 3.680 | 3.850 | 3.670 | 3.850 | 3.850 | 110,200 |
| 2022-08-22 | 3.800 | 3.850 | 3.700 | 3.700 | 3.700 | 60,200 |
| 2022-08-19 | 3.710 | 3.850 | 3.700 | 3.800 | 3.800 | 100,900 |
| 2022-08-18 | 3.800 | 3.850 | 3.720 | 3.830 | 3.830 | 66,800 |
| 2022-08-17 | 3.850 | 3.940 | 3.760 | 3.760 | 3.760 | 136,800 |
| 2022-08-16 | 3.900 | 3.920 | 3.710 | 3.750 | 3.750 | 96,400 |
| 2022-08-15 | 3.980 | 4.010 | 3.730 | 3.880 | 3.880 | 92,400 |
| 2022-08-12 | 3.700 | 3.810 | 3.580 | 3.810 | 3.810 | 115,500 |
| 2022-08-11 | 3.500 | 3.650 | 3.480 | 3.490 | 3.490 | 115,200 |
| 2022-08-10 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 17,100 |
| 2022-08-09 | 3.390 | 3.390 | 3.230 | 3.320 | 3.320 | 48,600 |
| 2022-08-08 | 3.440 | 3.450 | 3.250 | 3.270 | 3.270 | 33,900 |
| 2022-08-05 | 3.400 | 3.470 | 3.380 | 3.430 | 3.430 | 16,400 |
| 2022-08-04 | 3.580 | 3.580 | 3.420 | 3.420 | 3.420 | 41,200 |
| 2022-08-03 | 3.540 | 3.620 | 3.400 | 3.450 | 3.450 | 33,500 |
| 2022-08-02 | 3.360 | 3.520 | 3.360 | 3.510 | 3.510 | 67,100 |
| 2022-07-29 | 3.600 | 3.630 | 3.430 | 3.520 | 3.520 | 97,700 |
| 2022-07-28 | 3.440 | 3.550 | 3.380 | 3.540 | 3.540 | 40,100 |
| 2022-07-27 | 3.450 | 3.460 | 3.370 | 3.420 | 3.420 | 30,400 |
| 2022-07-26 | 3.480 | 3.480 | 3.340 | 3.400 | 3.400 | 54,500 |
| 2022-07-25 | 3.740 | 3.750 | 3.480 | 3.540 | 3.540 | 108,100 |
| 2022-07-22 | 3.760 | 3.760 | 3.590 | 3.690 | 3.690 | 57,300 |
| 2022-07-21 | 4.000 | 4.000 | 3.610 | 3.760 | 3.760 | 98,900 |
| 2022-07-20 | 4.100 | 4.150 | 3.660 | 3.910 | 3.910 | 205,400 |
| 2022-07-19 | 3.810 | 4.160 | 3.780 | 4.160 | 4.160 | 180,300 |
| 2022-07-18 | 3.620 | 3.800 | 3.590 | 3.780 | 3.780 | 90,400 |
| 2022-07-15 | 3.630 | 3.650 | 3.480 | 3.620 | 3.620 | 66,800 |
| 2022-07-14 | 3.550 | 3.660 | 3.420 | 3.520 | 3.520 | 73,900 |
| 2022-07-13 | 3.350 | 3.470 | 3.250 | 3.460 | 3.460 | 27,700 |
| 2022-07-12 | 3.370 | 3.650 | 3.250 | 3.330 | 3.330 | 141,400 |
| 2022-07-11 | 3.150 | 3.490 | 3.090 | 3.410 | 3.410 | 151,900 |
| 2022-07-08 | 3.030 | 3.150 | 3.030 | 3.150 | 3.150 | 70,200 |
| 2022-07-07 | 3.030 | 3.130 | 2.750 | 3.020 | 3.020 | 59,100 |
| 2022-07-06 | 2.900 | 3.130 | 2.850 | 2.960 | 2.960 | 141,700 |
| 2022-07-05 | 2.650 | 2.950 | 2.650 | 2.950 | 2.950 | 58,300 |
| 2022-07-04 | 2.740 | 2.740 | 2.650 | 2.740 | 2.740 | 72,600 |
| 2022-06-30 | 2.790 | 2.790 | 2.680 | 2.730 | 2.730 | 129,900 |
| 2022-06-29 | 2.840 | 2.860 | 2.740 | 2.740 | 2.740 | 15,400 |
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.