Graphene Manufacturing Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.030 | 4.200 | 3.890 | 4.120 | 4.120 | 57,900 |
| 2022-04-01 | 4.130 | 4.130 | 3.930 | 4.000 | 4.000 | 63,100 |
| 2022-03-31 | 3.810 | 4.150 | 3.810 | 4.030 | 4.030 | 49,800 |
| 2022-03-30 | 4.000 | 4.000 | 3.700 | 3.850 | 3.850 | 73,900 |
| 2022-03-29 | 4.250 | 4.250 | 3.860 | 3.950 | 3.950 | 81,100 |
| 2022-03-28 | 4.310 | 4.400 | 3.850 | 4.200 | 4.200 | 113,400 |
| 2022-03-25 | 4.620 | 4.700 | 4.350 | 4.470 | 4.470 | 124,400 |
| 2022-03-24 | 4.580 | 4.790 | 4.340 | 4.770 | 4.770 | 235,100 |
| 2022-03-23 | 4.050 | 5.000 | 4.030 | 4.760 | 4.760 | 504,700 |
| 2022-03-22 | 3.400 | 3.880 | 3.320 | 3.870 | 3.870 | 276,000 |
| 2022-03-21 | 3.150 | 3.250 | 3.090 | 3.240 | 3.240 | 128,200 |
| 2022-03-18 | 3.180 | 3.180 | 3.030 | 3.080 | 3.080 | 59,500 |
| 2022-03-17 | 3.100 | 3.170 | 3.040 | 3.100 | 3.100 | 52,900 |
| 2022-03-16 | 3.090 | 3.140 | 3.010 | 3.100 | 3.100 | 68,500 |
| 2022-03-15 | 3.060 | 3.060 | 2.950 | 3.050 | 3.050 | 22,800 |
| 2022-03-14 | 3.210 | 3.220 | 2.970 | 3.030 | 3.030 | 56,500 |
| 2022-03-11 | 3.130 | 3.240 | 3.050 | 3.070 | 3.070 | 61,200 |
| 2022-03-10 | 3.100 | 3.100 | 2.800 | 3.050 | 3.050 | 69,900 |
| 2022-03-09 | 3.200 | 3.300 | 2.960 | 2.960 | 2.960 | 152,300 |
| 2022-03-08 | 2.620 | 3.160 | 2.610 | 2.990 | 2.990 | 190,900 |
| 2022-03-07 | 3.100 | 3.100 | 2.570 | 2.600 | 2.600 | 269,900 |
| 2022-03-04 | 3.300 | 3.330 | 3.110 | 3.120 | 3.120 | 181,900 |
| 2022-03-03 | 3.500 | 3.530 | 3.330 | 3.350 | 3.350 | 96,600 |
| 2022-03-02 | 3.550 | 3.550 | 3.360 | 3.490 | 3.490 | 47,500 |
| 2022-03-01 | 3.400 | 3.580 | 3.370 | 3.420 | 3.420 | 71,800 |
| 2022-02-28 | 3.600 | 3.600 | 3.320 | 3.370 | 3.370 | 39,200 |
| 2022-02-25 | 3.400 | 3.520 | 3.350 | 3.450 | 3.450 | 90,800 |
| 2022-02-24 | 3.050 | 3.320 | 3.000 | 3.250 | 3.250 | 227,500 |
| 2022-02-23 | 3.290 | 3.430 | 3.170 | 3.300 | 3.300 | 163,200 |
| 2022-02-22 | 3.600 | 3.640 | 3.220 | 3.220 | 3.220 | 161,000 |
| 2022-02-18 | 3.740 | 3.740 | 3.530 | 3.600 | 3.600 | 78,200 |
| 2022-02-17 | 3.720 | 3.850 | 3.600 | 3.700 | 3.700 | 123,800 |
| 2022-02-16 | 3.780 | 3.870 | 3.650 | 3.870 | 3.870 | 102,800 |
| 2022-02-15 | 3.870 | 3.900 | 3.740 | 3.790 | 3.790 | 71,300 |
| 2022-02-14 | 3.950 | 3.990 | 3.660 | 3.780 | 3.780 | 237,200 |
| 2022-02-11 | 4.200 | 4.200 | 3.910 | 3.960 | 3.960 | 122,400 |
| 2022-02-10 | 4.320 | 4.610 | 4.180 | 4.250 | 4.250 | 316,300 |
| 2022-02-09 | 4.440 | 4.480 | 4.250 | 4.350 | 4.350 | 138,000 |
| 2022-02-08 | 3.960 | 4.480 | 3.960 | 4.330 | 4.330 | 347,800 |
| 2022-02-07 | 3.950 | 4.080 | 3.850 | 4.000 | 4.000 | 211,600 |
| 2022-02-04 | 4.070 | 4.100 | 3.900 | 3.950 | 3.950 | 168,500 |
| 2022-02-03 | 3.660 | 4.050 | 3.660 | 4.000 | 4.000 | 215,700 |
| 2022-02-02 | 4.000 | 4.000 | 3.690 | 3.920 | 3.920 | 140,200 |
| 2022-02-01 | 4.250 | 4.310 | 3.850 | 3.910 | 3.910 | 310,900 |
| 2022-01-31 | 4.180 | 4.270 | 4.050 | 4.230 | 4.230 | 197,900 |
| 2022-01-28 | 3.880 | 4.000 | 3.650 | 4.000 | 4.000 | 154,500 |
| 2022-01-27 | 4.050 | 4.250 | 3.680 | 3.800 | 3.800 | 254,400 |
| 2022-01-26 | 3.550 | 4.140 | 3.480 | 3.870 | 3.870 | 406,900 |
| 2022-01-25 | 3.600 | 3.640 | 3.200 | 3.450 | 3.450 | 332,100 |
| 2022-01-24 | 3.420 | 3.710 | 2.950 | 3.490 | 3.490 | 573,700 |
| 2022-01-21 | 3.700 | 3.800 | 3.190 | 3.400 | 3.400 | 710,700 |
| 2022-01-20 | 4.100 | 4.290 | 3.750 | 3.760 | 3.760 | 225,600 |
| 2022-01-19 | 4.030 | 4.480 | 4.030 | 4.050 | 4.050 | 338,100 |
| 2022-01-18 | 4.110 | 4.230 | 3.920 | 4.090 | 4.090 | 489,400 |
| 2022-01-17 | 4.860 | 4.880 | 4.390 | 4.500 | 4.500 | 184,900 |
| 2022-01-14 | 5.150 | 5.150 | 4.800 | 4.850 | 4.850 | 337,900 |
| 2022-01-13 | 5.120 | 5.210 | 5.000 | 5.100 | 5.100 | 210,600 |
| 2022-01-12 | 5.440 | 5.450 | 5.250 | 5.250 | 5.250 | 104,400 |
| 2022-01-11 | 5.500 | 5.500 | 5.290 | 5.320 | 5.320 | 116,900 |
| 2022-01-10 | 5.500 | 5.700 | 5.300 | 5.350 | 5.350 | 266,500 |
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.