Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.700	0.700	0.680	0.680	0.680	21,600
2025-05-08	0.680	0.700	0.680	0.700	0.700	24,800
2025-05-07	0.700	0.700	0.670	0.670	0.670	30,100
2025-05-06	0.700	0.730	0.660	0.660	0.660	158,500
2025-05-05	0.690	0.700	0.680	0.700	0.700	51,500
2025-05-02	0.650	0.680	0.650	0.680	0.680	18,100
2025-05-01	0.620	0.660	0.600	0.660	0.660	40,300
2025-04-30	0.640	0.640	0.610	0.610	0.610	7,000
2025-04-29	0.620	0.640	0.620	0.640	0.640	31,000
2025-04-28	0.610	0.620	0.600	0.620	0.620	48,200
2025-04-25	0.670	0.670	0.620	0.620	0.620	112,500
2025-04-24	0.700	0.700	0.660	0.670	0.670	26,800
2025-04-23	0.700	0.700	0.680	0.690	0.690	140,800
2025-04-22	0.670	0.700	0.670	0.680	0.680	31,300
2025-04-21	0.700	0.700	0.650	0.670	0.670	99,300
2025-04-17	0.720	0.720	0.680	0.700	0.700	81,500
2025-04-16	0.680	0.700	0.680	0.700	0.700	99,200
2025-04-15	0.620	0.700	0.620	0.680	0.680	51,300
2025-04-14	0.630	0.640	0.610	0.640	0.640	27,700
2025-04-11	0.600	0.650	0.600	0.620	0.620	37,000
2025-04-10	0.610	0.620	0.600	0.600	0.600	44,000
2025-04-09	0.650	0.650	0.600	0.600	0.600	39,700
2025-04-08	0.630	0.640	0.610	0.610	0.610	34,200
2025-04-07	0.530	0.600	0.510	0.600	0.600	72,400
2025-04-04	0.640	0.640	0.550	0.550	0.550	271,900
2025-04-03	0.680	0.680	0.620	0.620	0.620	117,400
2025-04-02	0.650	0.700	0.630	0.700	0.700	103,200
2025-04-01	0.680	0.680	0.640	0.650	0.650	150,100
2025-03-31	0.700	0.700	0.660	0.660	0.660	67,800
2025-03-28	0.710	0.710	0.670	0.670	0.670	100,600
2025-03-27	0.720	0.720	0.670	0.680	0.680	212,600
2025-03-26	0.690	0.700	0.680	0.700	0.700	104,400
2025-03-25	0.670	0.710	0.670	0.680	0.680	134,000
2025-03-24	0.700	0.710	0.640	0.660	0.660	551,600
2025-03-21	0.760	0.770	0.710	0.710	0.710	146,800
2025-03-20	0.730	0.750	0.730	0.750	0.750	60,700
2025-03-19	0.790	0.790	0.720	0.750	0.750	294,600
2025-03-18	0.890	0.890	0.790	0.790	0.790	221,000
2025-03-17	0.820	0.860	0.810	0.860	0.860	142,700
2025-03-14	0.820	0.820	0.790	0.800	0.800	93,000
2025-03-13	0.810	0.830	0.780	0.780	0.780	226,900
2025-03-12	0.880	0.940	0.850	0.910	0.910	219,200
2025-03-11	0.980	0.990	0.880	0.920	0.920	153,700
2025-03-10	1.040	1.050	0.980	0.980	0.980	102,100
2025-03-07	1.000	1.030	1.000	1.030	1.030	107,600
2025-03-06	1.080	1.080	1.000	1.000	1.000	107,300
2025-03-05	1.080	1.090	1.040	1.050	1.050	117,400
2025-03-04	1.130	1.130	0.990	1.070	1.070	359,800
2025-03-03	0.990	1.210	0.980	1.210	1.210	163,600
2025-02-28	0.980	1.010	0.940	0.940	0.940	139,700
2025-02-27	1.010	1.070	1.010	1.020	1.020	70,600
2025-02-26	1.050	1.050	0.950	0.990	0.990	116,300
2025-02-25	1.110	1.110	0.970	1.020	1.020	253,600
2025-02-24	1.050	1.200	1.050	1.080	1.080	454,600
2025-02-21	1.050	1.065	1.010	1.020	1.020	84,900
2025-02-20	1.020	1.050	0.980	1.040	1.040	156,100
2025-02-19	1.140	1.140	1.040	1.040	1.040	201,800
2025-02-18	1.120	1.140	1.100	1.120	1.120	366,100
2025-02-14	1.100	1.110	1.050	1.110	1.110	240,700
2025-02-13	0.990	1.140	0.990	1.100	1.100	331,900

← NewerPage 7 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.