Graphene Manufacturing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.230	2.230	2.040	2.090	2.090	133,424
2026-10-15	2.190	2.200	2.130	2.200	2.200	38,700
2026-10-14	2.230	2.230	2.160	2.200	2.200	83,700
2026-10-13	2.280	2.280	2.020	2.230	2.230	133,900
2026-10-09	2.380	2.400	2.320	2.340	2.340	19,100
2026-10-08	2.360	2.475	2.320	2.320	2.320	69,700
2026-10-07	2.300	2.360	2.240	2.300	2.300	99,900
2026-10-06	2.430	2.440	2.310	2.310	2.310	16,200
2026-10-05	2.310	2.500	2.280	2.430	2.430	116,100
2026-10-02	2.310	2.320	2.300	2.310	2.310	21,700
2026-10-01	2.300	2.380	2.280	2.320	2.320	49,200
2026-09-30	2.500	2.500	2.120	2.360	2.360	528,700
2026-09-29	2.550	2.580	2.470	2.560	2.560	80,300
2026-09-28	2.500	2.550	2.430	2.510	2.510	152,700
2026-09-25	2.450	2.460	2.400	2.460	2.460	32,600
2026-09-24	2.510	2.530	2.430	2.460	2.460	56,000
2026-09-23	2.530	2.570	2.450	2.490	2.490	126,200
2026-09-22	2.300	2.600	2.300	2.600	2.600	157,500
2026-09-21	2.400	2.430	2.305	2.325	2.325	63,200
2026-09-18	2.450	2.570	2.400	2.410	2.410	74,900
2026-09-17	2.470	2.500	2.380	2.450	2.450	77,900
2026-09-16	2.270	2.580	2.240	2.480	2.480	108,200
2026-09-15	2.200	2.340	2.180	2.240	2.240	133,200
2026-09-14	2.390	2.390	2.230	2.230	2.230	71,900
2026-09-11	2.410	2.480	2.370	2.380	2.380	58,300
2026-09-10	2.570	2.570	2.480	2.500	2.500	47,900
2026-09-09	2.480	2.600	2.440	2.580	2.580	132,000
2026-09-08	2.540	2.540	2.390	2.480	2.480	127,400
2026-09-04	2.330	2.540	2.330	2.510	2.510	224,400
2026-09-03	2.330	2.380	2.300	2.350	2.350	91,400
2026-09-02	2.320	2.430	2.290	2.320	2.320	64,200
2026-09-01	2.280	2.400	2.270	2.310	2.310	82,300
2026-08-31	2.130	2.330	2.130	2.280	2.280	247,800
2026-08-28	2.110	2.160	2.110	2.150	2.150	108,900
2026-08-27	2.040	2.130	2.010	2.130	2.130	168,800
2026-08-26	2.070	2.080	2.010	2.030	2.030	30,000
2026-08-25	2.090	2.090	2.020	2.040	2.040	32,700
2026-08-24	2.100	2.125	2.070	2.090	2.090	16,000
2026-08-21	2.150	2.160	2.090	2.120	2.120	44,400
2026-08-20	2.150	2.150	2.080	2.140	2.140	62,500
2026-08-19	2.100	2.180	2.060	2.180	2.180	41,700
2026-08-18	2.100	2.170	2.050	2.070	2.070	53,100
2026-08-17	1.960	2.150	1.960	2.110	2.110	67,800
2026-08-14	2.140	2.140	1.960	2.000	2.000	98,600
2026-08-13	2.060	2.150	2.040	2.080	2.080	97,900
2026-08-12	2.150	2.150	1.970	2.040	2.040	66,100
2026-08-11	2.030	2.160	2.000	2.110	2.110	75,900
2026-08-10	1.980	2.030	1.980	2.030	2.030	53,400
2026-08-07	1.950	1.970	1.940	1.950	1.950	31,400
2026-08-06	2.020	2.040	1.950	1.950	1.950	82,800
2026-08-05	1.990	2.030	1.970	2.010	2.010	59,000
2026-08-04	1.950	2.020	1.920	2.000	2.000	98,000
2026-07-31	2.000	2.030	1.880	1.930	1.930	83,200
2026-07-30	2.010	2.050	1.950	1.970	1.970	136,700
2026-07-29	1.950	1.990	1.900	1.940	1.940	56,200
2026-07-28	1.960	1.990	1.900	1.950	1.950	49,400
2026-07-27	1.980	2.010	1.900	2.000	2.000	241,400
2026-07-24	2.090	2.090	1.980	2.030	2.030	158,300
2026-07-23	2.140	2.140	2.090	2.090	2.090	44,200
2026-07-22	2.230	2.260	2.100	2.120	2.120	103,600

Page 1 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.