Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.950	0.980	0.915	0.945	0.945	162,300
2025-08-05	0.860	0.960	0.860	0.950	0.950	309,000
2025-08-01	0.850	0.850	0.770	0.830	0.830	137,700
2025-07-31	0.970	0.980	0.810	0.810	0.810	390,000
2025-07-30	0.990	1.050	0.940	0.945	0.945	247,900
2025-07-29	1.080	1.080	0.890	0.990	0.990	315,600
2025-07-28	0.850	1.030	0.840	1.030	1.030	423,300
2025-07-25	0.800	0.840	0.800	0.840	0.840	90,000
2025-07-24	0.810	0.830	0.810	0.820	0.820	84,200
2025-07-23	0.790	0.830	0.780	0.830	0.830	222,800
2025-07-22	0.800	0.800	0.770	0.780	0.780	55,500
2025-07-21	0.820	0.860	0.770	0.800	0.800	344,600
2025-07-18	0.820	0.830	0.790	0.800	0.800	318,500
2025-07-17	0.720	0.820	0.720	0.820	0.820	327,600
2025-07-16	0.680	0.750	0.680	0.720	0.720	239,500
2025-07-15	0.680	0.680	0.640	0.670	0.670	221,600
2025-07-14	0.630	0.720	0.610	0.670	0.670	255,700
2025-07-11	0.610	0.620	0.610	0.610	0.610	58,300
2025-07-10	0.620	0.620	0.610	0.610	0.610	31,000
2025-07-09	0.610	0.620	0.600	0.600	0.600	31,300
2025-07-08	0.620	0.620	0.570	0.610	0.610	176,700
2025-07-07	0.600	0.630	0.600	0.620	0.620	182,200
2025-07-04	0.580	0.590	0.580	0.580	0.580	19,400
2025-07-03	0.590	0.590	0.570	0.590	0.590	20,000
2025-07-02	0.600	0.620	0.600	0.600	0.600	18,500
2025-06-30	0.600	0.600	0.590	0.600	0.600	23,000
2025-06-27	0.600	0.610	0.580	0.590	0.590	30,300
2025-06-26	0.600	0.610	0.600	0.600	0.600	27,100
2025-06-25	0.620	0.620	0.600	0.600	0.600	116,600
2025-06-24	0.620	0.620	0.610	0.620	0.620	58,700
2025-06-23	0.630	0.640	0.610	0.620	0.620	132,100
2025-06-20	0.640	0.640	0.635	0.635	0.635	62,200
2025-06-19	0.640	0.640	0.630	0.640	0.640	49,100
2025-06-18	0.640	0.640	0.630	0.640	0.640	30,100
2025-06-17	0.660	0.660	0.620	0.650	0.650	68,700
2025-06-16	0.650	0.650	0.635	0.650	0.650	40,400
2025-06-13	0.630	0.650	0.620	0.650	0.650	55,700
2025-06-12	0.640	0.650	0.600	0.630	0.630	63,900
2025-06-11	0.650	0.670	0.630	0.640	0.640	75,400
2025-06-10	0.670	0.670	0.650	0.660	0.660	101,700
2025-06-09	0.660	0.670	0.640	0.670	0.670	38,700
2025-06-06	0.650	0.660	0.640	0.650	0.650	37,800
2025-06-05	0.640	0.670	0.640	0.650	0.650	33,500
2025-06-04	0.670	0.670	0.640	0.650	0.650	22,600
2025-06-03	0.620	0.660	0.620	0.660	0.660	39,800
2025-06-02	0.610	0.620	0.610	0.620	0.620	65,000
2025-05-30	0.620	0.630	0.610	0.620	0.620	34,000
2025-05-29	0.600	0.630	0.590	0.630	0.630	15,300
2025-05-28	0.600	0.610	0.580	0.600	0.600	62,400
2025-05-27	0.620	0.630	0.600	0.600	0.600	42,300
2025-05-26	0.630	0.630	0.610	0.610	0.610	19,400
2025-05-23	0.610	0.630	0.570	0.630	0.630	164,200
2025-05-22	0.650	0.650	0.600	0.610	0.610	87,200
2025-05-21	0.650	0.690	0.620	0.620	0.620	77,300
2025-05-20	0.650	0.650	0.630	0.630	0.630	57,900
2025-05-16	0.640	0.640	0.610	0.640	0.640	23,300
2025-05-15	0.630	0.640	0.620	0.630	0.630	11,700
2025-05-14	0.650	0.660	0.630	0.630	0.630	18,700
2025-05-13	0.670	0.670	0.660	0.660	0.660	18,200
2025-05-12	0.710	0.710	0.660	0.660	0.660	47,100

← NewerPage 6 of 21 · 1,257 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.