Graphene Manufacturing Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 2.840 | 2.860 | 2.740 | 2.740 | 2.740 | 15,400 |
| 2022-06-28 | 2.800 | 2.800 | 2.720 | 2.750 | 2.750 | 107,500 |
| 2022-06-27 | 2.850 | 2.900 | 2.730 | 2.900 | 2.900 | 78,300 |
| 2022-06-24 | 2.870 | 3.000 | 2.770 | 2.820 | 2.820 | 274,100 |
| 2022-06-23 | 2.970 | 2.970 | 2.840 | 2.950 | 2.950 | 50,900 |
| 2022-06-22 | 3.000 | 3.040 | 2.800 | 2.860 | 2.860 | 60,900 |
| 2022-06-21 | 3.150 | 3.160 | 3.000 | 3.020 | 3.020 | 42,200 |
| 2022-06-20 | 3.270 | 3.270 | 3.040 | 3.100 | 3.100 | 49,300 |
| 2022-06-17 | 2.800 | 3.160 | 2.800 | 3.150 | 3.150 | 163,400 |
| 2022-06-16 | 3.290 | 3.290 | 2.950 | 2.960 | 2.960 | 84,600 |
| 2022-06-15 | 3.300 | 3.470 | 3.130 | 3.180 | 3.180 | 166,400 |
| 2022-06-14 | 3.420 | 3.420 | 3.010 | 3.190 | 3.190 | 149,900 |
| 2022-06-13 | 3.130 | 3.360 | 3.120 | 3.360 | 3.360 | 108,400 |
| 2022-06-10 | 3.310 | 3.460 | 3.200 | 3.240 | 3.240 | 125,700 |
| 2022-06-09 | 3.620 | 3.750 | 3.400 | 3.420 | 3.420 | 90,800 |
| 2022-06-08 | 3.500 | 3.740 | 3.450 | 3.630 | 3.630 | 185,100 |
| 2022-06-07 | 3.430 | 3.470 | 3.300 | 3.410 | 3.410 | 46,100 |
| 2022-06-06 | 3.370 | 3.470 | 3.300 | 3.350 | 3.350 | 36,700 |
| 2022-06-03 | 3.400 | 3.410 | 3.200 | 3.200 | 3.200 | 34,200 |
| 2022-06-02 | 3.210 | 3.420 | 3.210 | 3.320 | 3.320 | 16,900 |
| 2022-06-01 | 3.400 | 3.470 | 3.190 | 3.290 | 3.290 | 72,000 |
| 2022-05-31 | 3.520 | 3.590 | 3.380 | 3.420 | 3.420 | 34,800 |
| 2022-05-30 | 3.470 | 3.470 | 3.370 | 3.400 | 3.400 | 16,500 |
| 2022-05-27 | 3.500 | 3.710 | 3.300 | 3.330 | 3.330 | 366,900 |
| 2022-05-26 | 3.650 | 3.800 | 3.480 | 3.580 | 3.580 | 180,800 |
| 2022-05-25 | 3.600 | 3.740 | 3.420 | 3.600 | 3.600 | 135,900 |
| 2022-05-24 | 3.370 | 3.700 | 3.370 | 3.540 | 3.540 | 149,800 |
| 2022-05-20 | 3.390 | 3.530 | 3.290 | 3.490 | 3.490 | 108,700 |
| 2022-05-19 | 3.210 | 3.360 | 3.200 | 3.290 | 3.290 | 134,200 |
| 2022-05-18 | 3.250 | 3.540 | 3.100 | 3.190 | 3.190 | 290,700 |
| 2022-05-17 | 3.090 | 3.160 | 3.070 | 3.090 | 3.090 | 45,000 |
| 2022-05-16 | 3.330 | 3.330 | 3.030 | 3.030 | 3.030 | 64,800 |
| 2022-05-13 | 3.190 | 3.340 | 3.040 | 3.200 | 3.200 | 107,000 |
| 2022-05-12 | 3.250 | 3.270 | 2.900 | 2.960 | 2.960 | 215,900 |
| 2022-05-11 | 3.270 | 3.380 | 3.100 | 3.260 | 3.260 | 78,200 |
| 2022-05-10 | 3.810 | 3.810 | 3.080 | 3.150 | 3.150 | 293,600 |
| 2022-05-09 | 3.950 | 3.980 | 3.550 | 3.600 | 3.600 | 106,300 |
| 2022-05-06 | 3.770 | 3.970 | 3.730 | 3.970 | 3.970 | 37,900 |
| 2022-05-05 | 4.010 | 4.010 | 3.760 | 3.820 | 3.820 | 30,700 |
| 2022-05-04 | 3.950 | 4.010 | 3.800 | 3.980 | 3.980 | 43,100 |
| 2022-05-03 | 4.190 | 4.190 | 3.970 | 4.010 | 4.010 | 79,000 |
| 2022-05-02 | 4.060 | 4.300 | 4.050 | 4.100 | 4.100 | 88,700 |
| 2022-04-29 | 4.300 | 4.300 | 4.000 | 4.010 | 4.010 | 88,200 |
| 2022-04-28 | 4.050 | 4.250 | 4.000 | 4.210 | 4.210 | 90,700 |
| 2022-04-27 | 3.670 | 4.150 | 3.670 | 3.940 | 3.940 | 137,200 |
| 2022-04-26 | 3.960 | 3.960 | 3.680 | 3.680 | 3.680 | 42,600 |
| 2022-04-25 | 3.960 | 3.970 | 3.550 | 3.790 | 3.790 | 145,700 |
| 2022-04-22 | 4.120 | 4.120 | 3.920 | 3.970 | 3.970 | 56,700 |
| 2022-04-21 | 4.350 | 4.350 | 4.060 | 4.080 | 4.080 | 85,600 |
| 2022-04-20 | 4.470 | 4.470 | 4.260 | 4.320 | 4.320 | 68,500 |
| 2022-04-19 | 4.290 | 4.470 | 4.290 | 4.290 | 4.290 | 68,600 |
| 2022-04-18 | 4.580 | 4.590 | 4.110 | 4.240 | 4.240 | 88,700 |
| 2022-04-14 | 4.600 | 4.680 | 4.380 | 4.490 | 4.490 | 105,000 |
| 2022-04-13 | 4.260 | 4.700 | 4.260 | 4.610 | 4.610 | 118,200 |
| 2022-04-12 | 4.110 | 4.470 | 4.110 | 4.270 | 4.270 | 107,700 |
| 2022-04-11 | 3.990 | 4.180 | 3.980 | 4.110 | 4.110 | 73,000 |
| 2022-04-08 | 4.070 | 4.120 | 4.030 | 4.060 | 4.060 | 32,400 |
| 2022-04-07 | 3.960 | 4.200 | 3.910 | 4.070 | 4.070 | 45,200 |
| 2022-04-06 | 4.060 | 4.060 | 3.910 | 4.040 | 4.040 | 48,900 |
| 2022-04-05 | 4.160 | 4.290 | 4.010 | 4.090 | 4.090 | 118,100 |
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.