First Canadian Graphite Inc. (GBMIF)
OTCMKTS · Delayed Price · Currency is USD
0.2780
+0.0212 (8.26%)
Feb 11, 2026, 3:57 PM EST
First Canadian Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.01% | 3,300 |
| Feb 11, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 8.26% | 30,263 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.27% | 100 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.49% | 100 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.89% | 10,445 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.40% | 3,061 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,850 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | 3,238 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.19% | 7,500 |
| Jan 29, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 6.43% | 49,161 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.02% | 4,600 |
| Jan 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 2.04% | 4,656 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.55% | 500 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.74% | 2,500 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.62% | 1,100 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.60% | 1,500 |
| Jan 14, 2026 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -4.65% | 36,700 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.68% | 6,000 |
| Jan 12, 2026 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | 17.78% | 16,378 |
| Jan 9, 2026 | 0.22 | 0.30 | 0.22 | 0.26 | 0.26 | 29.61% | 12,100 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 13.09% | 1,000 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.37% | 300 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 20.00% | 5,011 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.12% | 18,050 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.40% | 500 |
| Dec 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 19.14% | 6,100 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.78% | 1,013 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.40% | 4,252 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.89% | 5,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.29% | 500 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.16% | 2,197 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.25% | 450 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.89% | 1,320 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.40% | 300 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.47% | 500 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.90% | 500 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.48% | 7,050 |
| Nov 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 22.26% | 1,450 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 500 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.36% | 1,590 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.03% | 450 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.42% | 7,023 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.97% | 1,035 |
| Oct 16, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -11.53% | 2,165 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 60.78% | 650 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.93% | 1,500 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.82% | 1,492 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.15% | 1,000 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.41% | 1,000 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -30.96% | 500 |