Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.500	2.860	2.460	2.860	2.860	547,200
2026-01-27	3.000	3.000	2.320	2.420	2.420	1,490,100
2026-01-26	3.740	3.740	2.500	2.880	2.880	1,308,100
2026-01-23	3.800	3.910	3.370	3.570	3.570	645,600
2026-01-22	3.500	3.980	3.500	3.850	3.850	715,800
2026-01-21	3.300	3.600	3.120	3.580	3.580	521,100
2026-01-20	3.050	3.500	3.050	3.270	3.270	475,700
2026-01-19	3.450	3.470	2.950	2.990	2.990	399,300
2026-01-16	3.200	3.760	3.050	3.470	3.470	1,387,400
2026-01-15	2.850	3.250	2.810	3.200	3.200	863,600
2026-01-14	2.550	2.790	2.550	2.790	2.790	215,700
2026-01-13	2.670	2.730	2.460	2.630	2.630	507,600
2026-01-12	2.480	2.650	2.370	2.620	2.620	478,500
2026-01-09	2.420	2.550	2.400	2.480	2.480	321,000
2026-01-08	2.280	2.490	2.260	2.370	2.370	367,800
2026-01-07	2.130	2.300	2.070	2.250	2.250	291,000
2026-01-06	2.000	2.190	1.950	2.060	2.060	474,800
2026-01-05	2.500	2.500	1.920	2.000	2.000	726,400
2026-01-02	2.260	2.860	2.190	2.370	2.370	937,900
2025-12-31	2.050	2.320	1.970	2.250	2.250	820,000
2025-12-30	1.860	2.020	1.850	1.990	1.990	375,200
2025-12-29	1.690	1.870	1.690	1.850	1.850	372,300
2025-12-24	1.660	1.700	1.640	1.700	1.700	44,300
2025-12-23	1.710	1.710	1.630	1.690	1.690	156,700
2025-12-22	1.660	1.730	1.640	1.670	1.670	278,200
2025-12-19	1.720	1.720	1.510	1.600	1.600	322,700
2025-12-18	1.810	1.830	1.590	1.710	1.710	552,700
2025-12-17	1.700	1.920	1.680	1.740	1.740	478,300
2025-12-16	1.740	1.740	1.540	1.660	1.660	356,000
2025-12-15	1.500	2.050	1.470	1.700	1.700	1,503,100
2025-12-12	1.400	1.400	1.340	1.400	1.400	133,300
2025-12-11	1.300	1.390	1.300	1.345	1.345	207,200
2025-12-10	1.300	1.320	1.270	1.300	1.300	85,700
2025-12-09	1.240	1.310	1.240	1.310	1.310	202,400
2025-12-08	1.190	1.270	1.190	1.250	1.250	102,200
2025-12-05	1.190	1.200	1.150	1.190	1.190	142,400
2025-12-04	1.220	1.220	1.190	1.200	1.200	83,900
2025-12-03	1.250	1.250	1.220	1.220	1.220	142,300
2025-12-02	1.250	1.270	1.220	1.270	1.270	123,900
2025-12-01	1.270	1.290	1.220	1.240	1.240	108,700
2025-11-28	1.270	1.270	1.210	1.210	1.210	47,200
2025-11-27	1.250	1.260	1.240	1.260	1.260	31,400
2025-11-26	1.280	1.280	1.230	1.250	1.250	35,000
2025-11-25	1.280	1.280	1.200	1.230	1.230	238,300
2025-11-24	1.110	1.280	1.080	1.260	1.260	209,500
2025-11-21	1.040	1.140	1.040	1.120	1.120	95,100
2025-11-20	1.010	1.060	1.010	1.030	1.030	88,100
2025-11-19	1.010	1.040	0.990	0.990	0.990	81,700
2025-11-18	1.040	1.070	0.990	1.010	1.010	73,800
2025-11-17	1.070	1.080	1.050	1.050	1.050	71,200
2025-11-14	1.130	1.130	1.050	1.060	1.060	88,700
2025-11-13	1.080	1.120	1.070	1.120	1.120	65,100
2025-11-12	1.080	1.090	1.060	1.080	1.080	31,300
2025-11-11	1.140	1.170	1.025	1.060	1.060	140,600
2025-11-10	1.150	1.190	1.120	1.180	1.180	84,400
2025-11-07	1.140	1.140	1.050	1.100	1.100	126,300
2025-11-06	1.160	1.160	1.100	1.120	1.120	104,400
2025-11-05	1.220	1.250	1.080	1.150	1.150	313,700
2025-11-04	1.230	1.300	1.220	1.270	1.270	277,000
2025-11-03	1.150	1.230	1.120	1.230	1.230	362,700

← NewerPage 4 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.