Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.640	2.640	2.470	2.600	2.600	168,700
2026-04-23	2.730	2.800	2.520	2.600	2.600	138,300
2026-04-22	2.400	2.640	2.400	2.610	2.610	136,000
2026-04-21	2.660	2.700	2.360	2.440	2.440	151,800
2026-04-20	2.630	2.710	2.550	2.650	2.650	180,600
2026-04-17	2.600	2.780	2.600	2.660	2.660	171,700
2026-04-16	2.900	2.900	2.600	2.720	2.720	212,900
2026-04-15	2.300	2.990	2.300	2.850	2.850	614,300
2026-04-14	2.110	2.260	2.110	2.210	2.210	76,900
2026-04-13	2.060	2.130	2.060	2.060	2.060	49,800
2026-04-10	2.100	2.160	2.060	2.060	2.060	87,500
2026-04-09	2.200	2.220	2.130	2.130	2.130	30,100
2026-04-08	2.130	2.310	2.130	2.210	2.210	102,100
2026-04-07	2.190	2.260	2.030	2.030	2.030	183,100
2026-04-06	2.220	2.270	2.130	2.220	2.220	95,100
2026-04-02	2.140	2.230	2.100	2.190	2.190	174,300
2026-04-01	2.070	2.200	2.060	2.170	2.170	126,000
2026-03-31	1.890	2.050	1.890	2.040	2.040	148,500
2026-03-30	1.960	2.010	1.880	1.890	1.890	88,900
2026-03-27	2.000	2.060	1.930	1.930	1.930	160,900
2026-03-26	2.060	2.100	2.000	2.060	2.060	66,500
2026-03-25	2.140	2.200	2.010	2.050	2.050	124,900
2026-03-24	2.170	2.170	2.050	2.090	2.090	64,200
2026-03-23	1.910	2.210	1.910	2.140	2.140	238,500
2026-03-20	2.100	2.150	1.940	1.990	1.990	244,100
2026-03-19	2.110	2.250	2.060	2.090	2.090	264,000
2026-03-18	2.290	2.400	2.280	2.300	2.300	177,600
2026-03-17	2.240	2.320	2.230	2.280	2.280	50,100
2026-03-16	2.280	2.470	2.220	2.230	2.230	278,700
2026-03-13	2.110	2.300	2.110	2.280	2.280	88,400
2026-03-12	2.420	2.440	2.120	2.130	2.130	203,300
2026-03-11	2.260	2.400	2.150	2.350	2.350	181,200
2026-03-10	1.950	2.260	1.950	2.200	2.200	213,700
2026-03-09	1.910	1.980	1.860	1.900	1.900	146,800
2026-03-06	1.980	2.040	1.950	1.990	1.990	120,800
2026-03-05	2.000	2.050	1.900	1.990	1.990	367,400
2026-03-04	2.250	2.250	2.040	2.060	2.060	301,400
2026-03-03	2.160	2.250	2.060	2.190	2.190	194,200
2026-03-02	2.150	2.290	2.150	2.210	2.210	122,900
2026-02-27	2.210	2.390	2.120	2.300	2.300	172,000
2026-02-26	2.240	2.260	2.180	2.220	2.220	86,400
2026-02-25	2.350	2.480	2.180	2.310	2.310	112,200
2026-02-24	2.290	2.450	2.290	2.410	2.410	141,400
2026-02-23	2.450	2.450	2.240	2.350	2.350	178,200
2026-02-20	2.400	2.640	2.400	2.460	2.460	150,400
2026-02-19	2.580	2.600	2.340	2.410	2.410	140,100
2026-02-18	2.400	2.590	2.400	2.560	2.560	167,600
2026-02-17	2.450	2.500	2.290	2.380	2.380	244,500
2026-02-13	2.230	2.500	2.200	2.440	2.440	335,200
2026-02-12	1.950	2.190	1.910	2.170	2.170	246,400
2026-02-11	2.000	2.000	1.830	1.980	1.980	356,800
2026-02-10	2.020	2.070	1.920	1.940	1.940	170,100
2026-02-09	2.150	2.150	2.010	2.030	2.030	164,200
2026-02-06	1.950	2.230	1.950	2.150	2.150	189,300
2026-02-05	2.170	2.180	1.870	1.950	1.950	487,300
2026-02-04	2.270	2.470	2.160	2.220	2.220	429,700
2026-02-03	2.150	2.350	1.770	2.330	2.330	1,073,800
2026-02-02	2.550	2.590	2.200	2.290	2.290	283,800
2026-01-30	2.550	2.700	2.440	2.550	2.550	222,500
2026-01-29	2.760	2.850	2.450	2.520	2.520	447,300

← NewerPage 3 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.