Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.100	1.130	1.080	1.110	1.110	119,300
2025-10-30	1.160	1.170	1.070	1.100	1.100	179,300
2025-10-29	1.120	1.190	1.120	1.150	1.150	274,200
2025-10-28	1.010	1.180	0.990	1.110	1.110	404,000
2025-10-27	0.980	0.980	0.960	0.980	0.980	53,100
2025-10-24	0.990	1.015	0.920	0.960	0.960	172,900
2025-10-23	0.980	0.980	0.960	0.970	0.970	45,200
2025-10-22	0.960	1.000	0.950	0.980	0.980	207,200
2025-10-21	0.990	1.000	0.950	0.970	0.970	225,200
2025-10-20	0.900	1.010	0.900	0.990	0.990	269,900
2025-10-17	0.910	0.920	0.890	0.920	0.920	87,400
2025-10-16	0.940	0.940	0.900	0.900	0.900	211,200
2025-10-15	0.950	0.950	0.890	0.940	0.940	136,400
2025-10-14	0.860	0.980	0.860	0.910	0.910	446,600
2025-10-10	0.820	0.860	0.810	0.840	0.840	194,800
2025-10-09	0.790	0.810	0.790	0.810	0.810	59,900
2025-10-08	0.810	0.810	0.790	0.790	0.790	95,600
2025-10-07	0.780	0.810	0.760	0.810	0.810	286,100
2025-10-06	0.830	0.830	0.760	0.770	0.770	217,900
2025-10-03	0.810	0.830	0.800	0.820	0.820	204,500
2025-10-02	0.810	0.810	0.790	0.800	0.800	51,700
2025-10-01	0.840	0.850	0.780	0.810	0.810	111,400
2025-09-30	0.850	0.850	0.790	0.810	0.810	114,400
2025-09-29	0.740	0.840	0.740	0.820	0.820	239,900
2025-09-26	0.730	0.745	0.730	0.740	0.740	232,800
2025-09-25	0.740	0.740	0.720	0.730	0.730	264,600
2025-09-24	0.740	0.750	0.730	0.740	0.740	290,000
2025-09-23	0.750	0.765	0.740	0.740	0.740	335,800
2025-09-22	0.750	0.760	0.740	0.750	0.750	210,500
2025-09-19	0.760	0.760	0.750	0.750	0.750	290,000
2025-09-18	0.750	0.770	0.740	0.750	0.750	397,800
2025-09-17	0.770	0.775	0.770	0.770	0.770	328,200
2025-09-16	0.770	0.780	0.760	0.760	0.760	147,800
2025-09-15	0.800	0.800	0.755	0.770	0.770	274,800
2025-09-12	0.830	0.830	0.770	0.780	0.780	290,000
2025-09-11	0.860	0.860	0.800	0.810	0.810	505,300
2025-09-10	0.890	0.890	0.840	0.850	0.850	176,300
2025-09-09	0.870	0.890	0.870	0.880	0.880	269,500
2025-09-08	0.860	0.860	0.810	0.850	0.850	215,000
2025-09-05	0.880	0.880	0.830	0.845	0.845	276,000
2025-09-04	0.900	0.900	0.850	0.865	0.865	234,200
2025-09-03	0.850	0.895	0.850	0.880	0.880	243,700
2025-09-02	0.940	0.940	0.830	0.830	0.830	515,400
2025-08-29	0.990	1.040	0.920	0.950	0.950	98,500
2025-08-28	0.990	1.030	0.990	1.000	1.000	202,300
2025-08-27	0.910	0.970	0.910	0.970	0.970	164,200
2025-08-26	0.930	0.970	0.890	0.900	0.900	283,800
2025-08-25	0.930	0.940	0.890	0.900	0.900	243,800
2025-08-22	0.870	1.000	0.860	1.000	1.000	272,800
2025-08-21	0.840	0.870	0.820	0.870	0.870	606,700
2025-08-20	0.900	0.900	0.820	0.830	0.830	616,300
2025-08-19	1.050	1.070	0.940	0.950	0.950	147,700
2025-08-18	1.120	1.160	1.020	1.020	1.020	534,700
2025-08-15	0.940	1.170	0.940	1.170	1.170	563,900
2025-08-14	0.880	0.925	0.880	0.910	0.910	79,700
2025-08-13	0.910	0.950	0.890	0.890	0.890	128,700
2025-08-12	0.810	0.880	0.805	0.870	0.870	99,300
2025-08-11	0.890	0.900	0.820	0.820	0.820	65,700
2025-08-08	0.900	0.930	0.900	0.900	0.900	65,600
2025-08-07	0.940	0.950	0.910	0.910	0.910	66,300

← NewerPage 5 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.