Graphene Manufacturing Group Ltd (GMGMF)
OTCMKTS · Delayed Price · Currency is USD
1.580
+0.153 (10.72%)
Feb 12, 2026, 3:15 PM EST
GMGMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.45 | 1.62 | 1.45 | 1.59 | - | 11.28% | 14,841 |
| Feb 11, 2026 | 1.44 | 1.45 | 1.37 | 1.43 | 1.43 | -0.90% | 300,954 |
| Feb 10, 2026 | 1.53 | 1.55 | 1.44 | 1.44 | 1.44 | -4.82% | 88,854 |
| Feb 9, 2026 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -2.39% | 151,439 |
| Feb 6, 2026 | 1.40 | 1.62 | 1.40 | 1.55 | 1.55 | 9.15% | 233,530 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.36 | 1.42 | 1.42 | -11.91% | 475,942 |
| Feb 4, 2026 | 1.70 | 1.77 | 1.58 | 1.61 | 1.61 | -4.28% | 256,321 |
| Feb 3, 2026 | 1.63 | 1.73 | 1.34 | 1.68 | 1.68 | 1.45% | 840,926 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.65 | 1.66 | 1.66 | -10.27% | 390,857 |
| Jan 30, 2026 | 1.96 | 2.02 | 1.82 | 1.85 | 1.85 | -4.64% | 202,097 |
| Jan 29, 2026 | 2.05 | 2.20 | 1.83 | 1.94 | 1.94 | -8.40% | 335,898 |
| Jan 28, 2026 | 1.78 | 2.16 | 1.76 | 2.12 | 2.12 | 19.19% | 506,407 |
| Jan 27, 2026 | 2.17 | 2.17 | 1.70 | 1.78 | 1.78 | -15.78% | 1,374,289 |
| Jan 26, 2026 | 2.63 | 2.68 | 1.85 | 2.11 | 2.11 | -19.47% | 1,485,098 |
| Jan 23, 2026 | 2.75 | 2.89 | 2.46 | 2.62 | 2.62 | -6.43% | 729,256 |
| Jan 22, 2026 | 2.53 | 2.90 | 2.51 | 2.80 | 2.80 | 8.32% | 508,874 |
| Jan 21, 2026 | 2.45 | 2.60 | 2.30 | 2.59 | 2.59 | 8.75% | 529,013 |
| Jan 20, 2026 | 2.50 | 2.52 | 2.26 | 2.38 | 2.38 | -3.92% | 675,477 |
| Jan 16, 2026 | 2.40 | 2.70 | 2.23 | 2.47 | 2.47 | 8.51% | 1,047,516 |
| Jan 15, 2026 | 2.03 | 2.38 | 2.00 | 2.28 | 2.28 | 14.63% | 800,558 |
| Jan 14, 2026 | 1.97 | 2.00 | 1.86 | 1.99 | 1.99 | 4.68% | 363,517 |
| Jan 13, 2026 | 1.94 | 1.97 | 1.77 | 1.90 | 1.90 | - | 558,726 |
| Jan 12, 2026 | 1.87 | 1.90 | 1.71 | 1.90 | 1.90 | 6.74% | 511,592 |
| Jan 9, 2026 | 1.71 | 1.84 | 1.71 | 1.78 | 1.78 | 4.09% | 222,629 |
| Jan 8, 2026 | 1.55 | 1.79 | 1.55 | 1.71 | 1.71 | 4.91% | 205,253 |
| Jan 7, 2026 | 1.50 | 1.66 | 1.50 | 1.63 | 1.63 | 8.67% | 277,203 |
| Jan 6, 2026 | 1.46 | 1.58 | 1.42 | 1.50 | 1.50 | 2.74% | 414,799 |
| Jan 5, 2026 | 1.80 | 1.82 | 1.40 | 1.46 | 1.46 | -16.09% | 824,822 |
| Jan 2, 2026 | 1.70 | 2.04 | 1.60 | 1.74 | 1.74 | 5.45% | 1,083,087 |
| Dec 31, 2025 | 1.57 | 1.69 | 1.47 | 1.65 | 1.65 | 12.24% | 921,706 |
| Dec 30, 2025 | 1.31 | 1.47 | 1.31 | 1.47 | 1.47 | 9.37% | 514,493 |
| Dec 29, 2025 | 1.37 | 1.37 | 1.25 | 1.34 | 1.34 | 4.19% | 272,443 |
| Dec 26, 2025 | 1.19 | 1.44 | 1.19 | 1.29 | 1.29 | 5.74% | 245,876 |
| Dec 24, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.45% | 71,342 |
| Dec 23, 2025 | 1.24 | 1.28 | 1.18 | 1.24 | 1.24 | 3.00% | 113,841 |
| Dec 22, 2025 | 1.20 | 1.29 | 1.14 | 1.20 | 1.20 | 3.09% | 378,328 |
| Dec 19, 2025 | 1.20 | 1.24 | 1.10 | 1.17 | 1.17 | -6.35% | 254,808 |
| Dec 18, 2025 | 1.32 | 1.39 | 1.15 | 1.25 | 1.25 | -3.49% | 335,536 |
| Dec 17, 2025 | 1.23 | 1.43 | 1.22 | 1.29 | 1.29 | 4.88% | 457,122 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.14 | 1.23 | 1.23 | -0.81% | 439,522 |
| Dec 15, 2025 | 1.02 | 1.48 | 1.01 | 1.24 | 1.24 | 22.17% | 1,198,511 |
| Dec 12, 2025 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 3.57% | 96,213 |
| Dec 11, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 3.16% | 258,711 |
| Dec 10, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | -0.52% | 188,543 |
| Dec 9, 2025 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | 5.08% | 329,613 |
| Dec 8, 2025 | 0.87 | 0.94 | 0.87 | 0.91 | 0.91 | 3.91% | 168,979 |
| Dec 5, 2025 | 0.88 | 0.92 | 0.84 | 0.87 | 0.87 | 1.70% | 231,167 |
| Dec 4, 2025 | 0.88 | 0.92 | 0.86 | 0.86 | 0.86 | -2.66% | 131,314 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.88 | 0.88 | 0.88 | -8.92% | 107,766 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.88 | 0.97 | 0.97 | 8.26% | 204,325 |