Graphene Manufacturing Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.610 | 5.610 | 5.400 | 5.450 | 5.450 | 79,400 |
| 2022-01-06 | 5.400 | 5.590 | 5.270 | 5.530 | 5.530 | 177,500 |
| 2022-01-05 | 5.800 | 5.830 | 5.250 | 5.310 | 5.310 | 340,000 |
| 2022-01-04 | 5.750 | 5.760 | 5.420 | 5.600 | 5.600 | 196,600 |
| 2021-12-31 | 5.230 | 5.580 | 5.060 | 5.440 | 5.440 | 157,900 |
| 2021-12-30 | 5.600 | 5.600 | 5.150 | 5.180 | 5.180 | 308,800 |
| 2021-12-29 | 5.550 | 5.720 | 5.540 | 5.590 | 5.590 | 219,000 |
| 2021-12-24 | 5.500 | 5.500 | 5.360 | 5.380 | 5.380 | 41,100 |
| 2021-12-23 | 5.500 | 5.750 | 5.470 | 5.500 | 5.500 | 200,700 |
| 2021-12-22 | 5.690 | 5.950 | 5.420 | 5.460 | 5.460 | 550,500 |
| 2021-12-21 | 5.200 | 5.370 | 5.190 | 5.250 | 5.250 | 115,800 |
| 2021-12-20 | 5.200 | 5.380 | 5.090 | 5.100 | 5.100 | 119,200 |
| 2021-12-17 | 5.090 | 5.400 | 5.010 | 5.350 | 5.350 | 110,000 |
| 2021-12-16 | 5.200 | 5.510 | 5.040 | 5.060 | 5.060 | 130,600 |
| 2021-12-15 | 5.370 | 5.390 | 4.930 | 5.080 | 5.080 | 229,200 |
| 2021-12-14 | 5.700 | 5.750 | 5.260 | 5.330 | 5.330 | 283,700 |
| 2021-12-13 | 5.900 | 5.930 | 5.520 | 5.800 | 5.800 | 229,200 |
| 2021-12-10 | 5.390 | 5.800 | 5.330 | 5.700 | 5.700 | 294,000 |
| 2021-12-09 | 5.300 | 5.940 | 5.160 | 5.330 | 5.330 | 537,200 |
| 2021-12-08 | 5.000 | 5.140 | 4.880 | 4.950 | 4.950 | 147,000 |
| 2021-12-07 | 5.350 | 5.350 | 4.790 | 5.190 | 5.190 | 347,200 |
| 2021-12-06 | 5.200 | 5.450 | 5.110 | 5.150 | 5.150 | 164,400 |
| 2021-12-03 | 5.650 | 5.700 | 5.050 | 5.180 | 5.180 | 348,100 |
| 2021-12-02 | 5.400 | 5.600 | 5.260 | 5.590 | 5.590 | 299,500 |
| 2021-12-01 | 5.650 | 5.740 | 5.360 | 5.410 | 5.410 | 270,000 |
| 2021-11-30 | 5.790 | 5.800 | 5.280 | 5.540 | 5.540 | 416,500 |
| 2021-11-29 | 5.400 | 5.680 | 5.250 | 5.680 | 5.680 | 458,900 |
| 2021-11-26 | 5.050 | 5.410 | 5.020 | 5.160 | 5.160 | 376,400 |
| 2021-11-25 | 5.410 | 5.820 | 5.260 | 5.720 | 5.720 | 281,000 |
| 2021-11-24 | 5.790 | 5.840 | 5.070 | 5.250 | 5.250 | 591,200 |
| 2021-11-23 | 6.470 | 6.500 | 5.750 | 5.930 | 5.930 | 368,700 |
| 2021-11-22 | 6.650 | 6.850 | 6.110 | 6.450 | 6.450 | 537,600 |
| 2021-11-19 | 6.000 | 6.300 | 5.660 | 6.280 | 6.280 | 575,700 |
| 2021-11-18 | 5.300 | 6.030 | 4.660 | 5.500 | 5.500 | 1,407,500 |
| 2021-11-17 | 7.000 | 7.130 | 5.480 | 5.520 | 5.520 | 1,607,200 |
| 2021-11-16 | 6.100 | 7.250 | 6.020 | 6.470 | 6.470 | 1,929,300 |
| 2021-11-15 | 5.410 | 6.140 | 5.370 | 5.980 | 5.980 | 1,174,900 |
| 2021-11-12 | 4.840 | 5.210 | 4.790 | 5.190 | 5.190 | 952,500 |
| 2021-11-11 | 4.500 | 4.860 | 4.430 | 4.700 | 4.700 | 435,500 |
| 2021-11-10 | 4.450 | 4.780 | 4.400 | 4.410 | 4.410 | 472,800 |
| 2021-11-09 | 4.590 | 4.800 | 4.250 | 4.330 | 4.330 | 943,000 |
| 2021-11-08 | 4.090 | 4.550 | 3.920 | 4.410 | 4.410 | 734,400 |
| 2021-11-05 | 4.020 | 4.020 | 3.760 | 3.860 | 3.860 | 208,300 |
| 2021-11-04 | 3.750 | 4.100 | 3.670 | 3.820 | 3.820 | 708,600 |
| 2021-11-03 | 3.850 | 3.900 | 3.480 | 3.650 | 3.650 | 367,800 |
| 2021-11-02 | 3.750 | 4.020 | 3.680 | 3.780 | 3.780 | 852,700 |
| 2021-11-01 | 3.610 | 3.720 | 3.510 | 3.720 | 3.720 | 617,000 |
| 2021-10-29 | 3.140 | 3.350 | 3.050 | 3.300 | 3.300 | 342,000 |
| 2021-10-28 | 3.000 | 3.130 | 2.830 | 3.050 | 3.050 | 326,900 |
| 2021-10-27 | 3.200 | 3.200 | 2.870 | 2.930 | 2.930 | 427,200 |
| 2021-10-26 | 3.030 | 3.500 | 3.000 | 3.290 | 3.290 | 1,024,500 |
| 2021-10-25 | 2.500 | 3.000 | 2.460 | 2.900 | 2.900 | 1,040,600 |
| 2021-10-22 | 2.190 | 2.320 | 2.190 | 2.290 | 2.290 | 74,500 |
| 2021-10-21 | 2.240 | 2.300 | 2.150 | 2.220 | 2.220 | 67,600 |
| 2021-10-20 | 2.360 | 2.400 | 2.230 | 2.240 | 2.240 | 109,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.