First Canadian Graphite Inc. (GBMIF)
OTCMKTS
· Delayed Price · Currency is USD
0.0634
+0.0127 (25.05%)
Jun 20, 2025, 9:30 AM EDT
First Canadian Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 25.05% | 500 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 59 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.06% | 1,125 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 26.86% | 3,500 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -41.10% | 1,100 |
| May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50 |
| May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1 |
| May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.96% | 100 |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17 |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.35% | 115 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.43% | 1,995 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 99 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 18.78% | 5,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -20.03% | 110 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.14% | 9,500 |
| Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 590 |
| Apr 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.97% | 1,000 |
| Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |