Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.210	2.250	2.100	2.210	2.210	80,700
2026-07-20	2.170	2.200	2.080	2.140	2.140	78,200
2026-07-17	2.230	2.240	2.120	2.150	2.150	116,000
2026-07-16	2.280	2.300	2.230	2.290	2.290	136,700
2026-07-15	2.370	2.390	2.290	2.300	2.300	61,500
2026-07-14	2.380	2.380	2.330	2.350	2.350	70,000
2026-07-13	2.440	2.450	2.370	2.390	2.390	84,700
2026-07-10	2.480	2.500	2.440	2.470	2.470	47,000
2026-07-09	2.390	2.580	2.350	2.450	2.450	182,900
2026-07-08	2.310	2.370	2.310	2.340	2.340	26,600
2026-07-07	2.500	2.540	2.360	2.370	2.370	67,100
2026-07-06	2.420	2.480	2.350	2.440	2.440	49,600
2026-07-03	2.450	2.460	2.300	2.400	2.400	102,200
2026-07-02	2.420	2.500	2.270	2.300	2.300	77,600
2026-06-30	2.250	2.410	2.250	2.380	2.380	60,400
2026-06-29	2.330	2.340	2.270	2.300	2.300	67,700
2026-06-26	2.300	2.350	2.300	2.350	2.350	20,800
2026-06-25	2.440	2.450	2.290	2.310	2.310	62,000
2026-06-24	2.300	2.440	2.280	2.440	2.440	158,600
2026-06-23	2.360	2.400	2.280	2.340	2.340	78,400
2026-06-22	2.370	2.420	2.300	2.370	2.370	43,400
2026-06-19	2.330	2.330	2.170	2.290	2.290	75,500
2026-06-18	2.320	2.360	2.290	2.310	2.310	52,800
2026-06-17	2.380	2.420	2.300	2.330	2.330	53,700
2026-06-16	2.330	2.370	2.260	2.290	2.290	87,800
2026-06-15	2.370	2.470	2.280	2.300	2.300	72,500
2026-06-12	2.360	2.490	2.360	2.410	2.410	74,800
2026-06-11	2.360	2.410	2.340	2.370	2.370	90,500
2026-06-10	2.440	2.440	2.310	2.340	2.340	76,800
2026-06-09	2.570	2.570	2.360	2.430	2.430	556,600
2026-06-08	2.430	2.570	2.430	2.570	2.570	40,100
2026-06-05	2.570	2.570	2.380	2.450	2.450	299,900
2026-06-04	2.510	2.620	2.510	2.540	2.540	60,700
2026-06-03	2.630	2.630	2.445	2.500	2.500	93,400
2026-06-02	2.570	2.790	2.510	2.570	2.570	98,400
2026-06-01	2.500	2.650	2.410	2.610	2.610	113,400
2026-05-29	2.570	2.570	2.450	2.500	2.500	34,500
2026-05-28	2.520	2.580	2.490	2.510	2.510	102,100
2026-05-27	2.560	2.590	2.510	2.550	2.550	61,400
2026-05-26	2.710	2.750	2.510	2.560	2.560	122,600
2026-05-25	2.700	2.720	2.630	2.640	2.640	70,400
2026-05-22	2.490	2.800	2.430	2.650	2.650	249,600
2026-05-21	2.450	2.510	2.380	2.440	2.440	112,200
2026-05-20	2.550	2.560	2.370	2.420	2.420	113,100
2026-05-19	2.530	2.560	2.370	2.535	2.535	347,600
2026-05-15	2.540	2.590	2.500	2.500	2.500	60,500
2026-05-14	2.650	2.700	2.500	2.590	2.590	219,100
2026-05-13	2.580	2.780	2.560	2.720	2.720	207,800
2026-05-12	2.520	2.570	2.410	2.560	2.560	148,300
2026-05-11	2.390	2.630	2.380	2.590	2.590	179,000
2026-05-08	2.450	2.490	2.260	2.360	2.360	214,200
2026-05-07	2.400	2.480	2.350	2.430	2.430	345,300
2026-05-06	2.370	2.440	2.310	2.400	2.400	115,400
2026-05-05	2.400	2.460	2.320	2.350	2.350	278,300
2026-05-04	2.430	2.450	2.380	2.400	2.400	91,300
2026-05-01	2.470	2.470	2.380	2.400	2.400	39,300
2026-04-30	2.400	2.440	2.380	2.380	2.380	162,600
2026-04-29	2.490	2.500	2.420	2.440	2.440	132,100
2026-04-28	2.500	2.500	2.420	2.450	2.450	177,600
2026-04-27	2.600	2.600	2.480	2.500	2.500	96,400

← NewerPage 2 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.