First Graphene Limited (FGPHF)
OTCMKTS · Delayed Price · Currency is USD
0.0550
-0.0050 (-8.33%)
Sep 30, 2025, 2:39 PM EDT
First Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 20.00% | 236,280 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 6.38% | 598,110 |
| Sep 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.49% | 362,434 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -9.40% | 403,114 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -11.33% | 818,810 |
| Sep 22, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.62% | 994,649 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 8.09% | 721,647 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.53% | 446,464 |
| Sep 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.19% | 71,702 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.78% | 145,401 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.16% | 483,986 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.26% | 638,445 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.00% | 850,109 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.65% | 343,494 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -28.75% | 1,376,204 |
| Sep 8, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 30.61% | 1,288,958 |
| Sep 5, 2025 | 0.05 | 0.07 | 0.04 | 0.05 | 0.05 | 32.36% | 2,833,391 |
| Sep 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.77% | 559,980 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.23% | 304,331 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.31% | 604,079 |
| Aug 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.73% | 329,936 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 185,151 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 220,595 |
| Aug 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 26.92% | 707,237 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.59% | 588,994 |
| Aug 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.17% | 478,176 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.30% | 758,895 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.36% | 87,111 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.20% | 157,142 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 406,456 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.67% | 171,316 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.58% | 468,191 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -18.71% | 1,054,907 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 42.50% | 1,095,778 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.74% | 149,705 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.13% | 127,699 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 105,587 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.69% | 233,966 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.39% | 95,105 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.26% | 284,408 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.17% | 59,469 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.69% | 187,823 |
| Jul 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.57% | 468,500 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.61% | 1,262,215 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.72% | 1,656,795 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.26% | 823,542 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.23% | 854,663 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.89% | 571,190 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.38% | 705,511 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | -7.78% | 2,162,259 |