First Graphene Limited (FGPHF)
OTCMKTS
· Delayed Price · Currency is USD
0.0170
+0.0005 (3.03%)
Jun 16, 2025, 9:44 AM EDT
First Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 91,781 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.98% | 193,424 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.83% | 464,565 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.38% | 58,100 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.50% | 402,535 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.32% | 342,856 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 482,983 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.23% | 362,795 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.46% | 72,932 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.43% | 558,212 |
| May 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 32.50% | 10,421 |
| May 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.44% | 703,194 |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.15% | 981,287 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.22% | 196,749 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.26% | 14,871 |
| May 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -29.80% | 225,081 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.04% | 40,661 |
| May 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.69% | 573,338 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | 86,086 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.22% | 39,413 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 191,265 |
| May 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 275,108 |
| May 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.21% | 324,041 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.85% | 182,739 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.89% | 74,686 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.67% | 197,048 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.71% | 131,982 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.84% | 28,400 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.92% | 1,065,938 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.90% | 753,500 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.32% | 4,247 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | 532,680 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.62% | 390,235 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 76,807 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.69% | 121,925 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.03 | 0.03 | 0.03 | -7.14% | 20,370 |
| Apr 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 274,528 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.09% | 780 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.18% | 372,387 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.00% | 767,877 |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.25% | 165,785 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.67% | 286,793 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.82% | 176,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.38% | 316,951 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.23% | 85,033 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.58% | 297,101 |
| Apr 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 355,581 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 95.12% | 145,989 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -47.94% | 116,534 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.43% | 174,697 |