Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.990	1.140	0.990	1.100	1.100	331,900
2025-02-12	1.090	1.100	0.920	0.980	0.980	470,900
2025-02-11	1.110	1.190	1.070	1.080	1.080	297,100
2025-02-10	0.980	1.200	0.980	1.090	1.090	654,800
2025-02-07	0.900	0.980	0.890	0.950	0.950	85,700
2025-02-06	0.940	0.940	0.880	0.880	0.880	64,500
2025-02-05	0.990	1.030	0.910	0.920	0.920	352,800
2025-02-04	0.870	0.980	0.840	0.970	0.970	174,600
2025-02-03	0.810	0.850	0.790	0.820	0.820	143,800
2025-01-31	0.900	0.910	0.815	0.830	0.830	272,700
2025-01-30	0.740	0.900	0.740	0.880	0.880	271,300
2025-01-29	0.690	0.750	0.690	0.730	0.730	110,400
2025-01-28	0.720	0.720	0.680	0.690	0.690	42,000
2025-01-27	0.720	0.720	0.690	0.700	0.700	72,100
2025-01-24	0.710	0.720	0.690	0.700	0.700	132,700
2025-01-23	0.760	0.760	0.730	0.730	0.730	125,300
2025-01-22	0.780	0.780	0.740	0.745	0.745	104,700
2025-01-21	0.750	0.800	0.725	0.760	0.760	280,800
2025-01-20	0.750	0.750	0.720	0.740	0.740	61,000
2025-01-17	0.700	0.750	0.690	0.750	0.750	176,800
2025-01-16	0.650	0.700	0.630	0.690	0.690	165,400
2025-01-15	0.640	0.650	0.640	0.650	0.650	24,000
2025-01-14	0.640	0.650	0.630	0.640	0.640	70,400
2025-01-13	0.640	0.640	0.630	0.630	0.630	118,100
2025-01-10	0.640	0.640	0.630	0.640	0.640	44,100
2025-01-09	0.640	0.640	0.630	0.640	0.640	21,700
2025-01-08	0.650	0.660	0.620	0.630	0.630	78,200
2025-01-07	0.650	0.680	0.650	0.660	0.660	135,200
2025-01-06	0.640	0.655	0.640	0.650	0.650	83,100
2025-01-03	0.640	0.650	0.640	0.640	0.640	88,600
2025-01-02	0.640	0.650	0.630	0.630	0.630	34,100
2024-12-31	0.650	0.650	0.610	0.630	0.630	59,800
2024-12-30	0.690	0.690	0.640	0.650	0.650	80,700
2024-12-27	0.650	0.680	0.620	0.680	0.680	164,000
2024-12-24	0.650	0.650	0.620	0.650	0.650	59,600
2024-12-23	0.650	0.670	0.630	0.630	0.630	86,700
2024-12-20	0.710	0.710	0.630	0.650	0.650	196,600
2024-12-19	0.680	0.770	0.670	0.700	0.700	751,800
2024-12-18	0.640	0.670	0.640	0.670	0.670	166,100
2024-12-17	0.610	0.640	0.600	0.630	0.630	48,100
2024-12-16	0.610	0.630	0.600	0.600	0.600	54,000
2024-12-13	0.630	0.640	0.620	0.620	0.620	42,000
2024-12-12	0.640	0.640	0.630	0.630	0.630	26,700
2024-12-11	0.590	0.650	0.590	0.630	0.630	138,800
2024-12-10	0.590	0.610	0.580	0.610	0.610	121,200
2024-12-09	0.590	0.600	0.570	0.600	0.600	73,000
2024-12-06	0.590	0.590	0.580	0.590	0.590	189,900
2024-12-05	0.600	0.600	0.580	0.590	0.590	57,900
2024-12-04	0.600	0.600	0.580	0.600	0.600	118,200
2024-12-03	0.600	0.600	0.580	0.590	0.590	41,200
2024-12-02	0.590	0.600	0.590	0.590	0.590	32,900
2024-11-29	0.590	0.600	0.590	0.600	0.600	43,000
2024-11-28	0.600	0.600	0.570	0.600	0.600	76,800
2024-11-27	0.570	0.600	0.570	0.580	0.580	62,600
2024-11-26	0.600	0.610	0.590	0.590	0.590	63,100
2024-11-25	0.600	0.610	0.580	0.590	0.590	65,400
2024-11-22	0.630	0.630	0.610	0.610	0.610	53,200
2024-11-21	0.580	0.650	0.580	0.630	0.630	271,700
2024-11-20	0.530	0.590	0.530	0.580	0.580	68,000
2024-11-19	0.510	0.530	0.510	0.520	0.520	25,200

← NewerPage 8 of 21 · 1,256 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.