Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.520	0.550	0.485	0.495	0.495	91,500
2024-11-15	0.550	0.550	0.500	0.520	0.520	100,700
2024-11-14	0.560	0.570	0.540	0.540	0.540	123,900
2024-11-13	0.580	0.580	0.550	0.560	0.560	79,400
2024-11-12	0.590	0.590	0.570	0.570	0.570	37,600
2024-11-11	0.590	0.600	0.580	0.580	0.580	40,700
2024-11-08	0.600	0.620	0.580	0.580	0.580	75,900
2024-11-07	0.600	0.600	0.590	0.600	0.600	45,400
2024-11-06	0.600	0.610	0.590	0.600	0.600	34,900
2024-11-05	0.620	0.620	0.600	0.600	0.600	33,000
2024-11-04	0.620	0.630	0.600	0.600	0.600	93,600
2024-11-01	0.630	0.640	0.600	0.600	0.600	57,100
2024-10-31	0.610	0.620	0.610	0.610	0.610	67,400
2024-10-30	0.610	0.620	0.610	0.610	0.610	47,200
2024-10-29	0.650	0.650	0.630	0.630	0.630	26,200
2024-10-28	0.650	0.670	0.640	0.640	0.640	62,700
2024-10-25	0.640	0.650	0.630	0.640	0.640	31,100
2024-10-24	0.650	0.660	0.630	0.650	0.650	79,600
2024-10-23	0.630	0.650	0.630	0.640	0.640	78,900
2024-10-22	0.640	0.640	0.610	0.610	0.610	34,400
2024-10-21	0.650	0.650	0.630	0.630	0.630	37,200
2024-10-18	0.650	0.650	0.640	0.640	0.640	18,100
2024-10-17	0.630	0.650	0.620	0.650	0.650	44,700
2024-10-16	0.600	0.620	0.590	0.610	0.610	35,100
2024-10-15	0.600	0.600	0.570	0.590	0.590	133,400
2024-10-11	0.600	0.610	0.560	0.570	0.570	36,900
2024-10-10	0.630	0.630	0.600	0.600	0.600	26,300
2024-10-09	0.630	0.630	0.610	0.610	0.610	28,700
2024-10-08	0.620	0.620	0.610	0.610	0.610	17,600
2024-10-07	0.630	0.630	0.620	0.620	0.620	31,700
2024-10-04	0.630	0.640	0.610	0.620	0.620	37,500
2024-10-03	0.660	0.660	0.630	0.640	0.640	89,000
2024-10-02	0.650	0.660	0.640	0.650	0.650	54,100
2024-10-01	0.590	0.650	0.590	0.650	0.650	200,500
2024-09-30	0.600	0.600	0.590	0.600	0.600	94,200
2024-09-27	0.590	0.600	0.590	0.600	0.600	16,100
2024-09-26	0.600	0.600	0.590	0.600	0.600	44,300
2024-09-25	0.590	0.600	0.590	0.590	0.590	15,100
2024-09-24	0.610	0.610	0.570	0.595	0.595	45,800
2024-09-23	0.620	0.620	0.590	0.590	0.590	60,400
2024-09-20	0.650	0.650	0.600	0.600	0.600	36,900
2024-09-19	0.630	0.660	0.620	0.660	0.660	26,600
2024-09-18	0.650	0.660	0.600	0.600	0.600	173,100
2024-09-17	0.660	0.670	0.650	0.660	0.660	15,800
2024-09-16	0.640	0.660	0.640	0.650	0.650	60,300
2024-09-13	0.650	0.660	0.640	0.650	0.650	26,800
2024-09-12	0.650	0.670	0.630	0.650	0.650	78,500
2024-09-11	0.650	0.650	0.630	0.650	0.650	21,700
2024-09-10	0.640	0.650	0.620	0.640	0.640	33,900
2024-09-09	0.630	0.650	0.610	0.630	0.630	24,700
2024-09-06	0.620	0.650	0.620	0.630	0.630	50,000
2024-09-05	0.640	0.650	0.620	0.620	0.620	95,100
2024-09-04	0.580	0.630	0.570	0.630	0.630	127,700
2024-09-03	0.550	0.590	0.550	0.580	0.580	98,700
2024-08-30	0.580	0.590	0.560	0.570	0.570	79,500
2024-08-29	0.560	0.590	0.530	0.550	0.550	85,200
2024-08-28	0.610	0.610	0.540	0.550	0.550	146,900
2024-08-27	0.650	0.650	0.610	0.620	0.620	53,900
2024-08-26	0.650	0.650	0.640	0.640	0.640	41,300
2024-08-23	0.640	0.650	0.620	0.650	0.650	43,100

← NewerPage 9 of 21 · 1,258 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.