First Graphene Limited (FGPHF)
OTCMKTS
· Delayed Price · Currency is USD
0.0280
-0.0029 (-9.39%)
May 2, 2025, 4:00 PM EDT
First Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.10% | 21,353 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.25% | 246,373 |
| Mar 31, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 11.11% | 225,843 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.00% | 186,971 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.63% | 163,469 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.43% | 99,293 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 103,650 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.62% | 60,018 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.71% | 48,907 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.11% | 90,241 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 28.57% | 65,333 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.72% | 52,805 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.68% | 58,590 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.34% | 416,215 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.49% | 119,065 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.33% | 127,420 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 159,077 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.79% | 176,310 |
| Mar 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 113,755 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.49% | 212,800 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 17.37% | 153,068 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.78% | 257,221 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 11.25% | 400,738 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 130,479 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.12% | 245,078 |
| Feb 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.62% | 146,485 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.21% | 157,133 |
| Feb 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.00% | 221,065 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -15.29% | 38,280 |