Graphene Manufacturing Group Ltd (GMGMF)
OTCMKTS · Delayed Price · Currency is USD
1.410
-0.078 (-5.24%)
At close: Mar 27, 2026
GMGMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.56 | 1.56 | 1.39 | 1.41 | 1.41 | -5.24% | 131,732 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | 0.54% | 46,303 |
| Mar 25, 2026 | 1.53 | 1.61 | 1.47 | 1.48 | 1.48 | -3.27% | 227,821 |
| Mar 24, 2026 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | -3.77% | 118,410 |
| Mar 23, 2026 | 1.41 | 1.65 | 1.41 | 1.59 | 1.59 | 8.76% | 167,002 |
| Mar 20, 2026 | 1.54 | 1.58 | 1.42 | 1.46 | 1.46 | -5.25% | 322,938 |
| Mar 19, 2026 | 1.67 | 1.69 | 1.53 | 1.54 | 1.54 | -8.70% | 275,784 |
| Mar 18, 2026 | 1.71 | 1.75 | 1.66 | 1.69 | 1.69 | 1.20% | 151,766 |
| Mar 17, 2026 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | 1.21% | 86,201 |
| Mar 16, 2026 | 1.72 | 1.80 | 1.64 | 1.65 | 1.65 | 0.61% | 270,191 |
| Mar 13, 2026 | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | 3.02% | 192,012 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.58 | 1.59 | 1.59 | -6.90% | 232,844 |
| Mar 11, 2026 | 1.63 | 1.80 | 1.55 | 1.71 | 1.71 | 4.78% | 175,057 |
| Mar 10, 2026 | 1.45 | 1.68 | 1.44 | 1.63 | 1.63 | 15.74% | 381,429 |
| Mar 9, 2026 | 1.40 | 1.47 | 1.39 | 1.41 | 1.41 | -2.69% | 206,346 |
| Mar 6, 2026 | 1.58 | 1.58 | 1.44 | 1.45 | 1.45 | 0.63% | 86,316 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.40 | 1.44 | 1.44 | -4.64% | 520,567 |
| Mar 4, 2026 | 1.62 | 1.65 | 1.50 | 1.51 | 1.51 | -6.15% | 291,513 |
| Mar 3, 2026 | 1.65 | 1.66 | 1.51 | 1.61 | 1.61 | -1.47% | 135,083 |
| Mar 2, 2026 | 1.72 | 1.73 | 1.60 | 1.63 | 1.63 | -3.83% | 112,452 |
| Feb 27, 2026 | 1.64 | 1.79 | 1.57 | 1.70 | 1.70 | 3.54% | 218,961 |
| Feb 26, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | -1.38% | 88,873 |
| Feb 25, 2026 | 1.75 | 1.76 | 1.59 | 1.66 | 1.66 | -4.97% | 157,597 |
| Feb 24, 2026 | 1.75 | 1.79 | 1.68 | 1.75 | 1.75 | 1.16% | 167,483 |
| Feb 23, 2026 | 1.77 | 1.81 | 1.63 | 1.73 | 1.73 | -3.35% | 196,284 |
| Feb 20, 2026 | 1.76 | 1.90 | 1.76 | 1.79 | 1.79 | -1.65% | 143,163 |
| Feb 19, 2026 | 1.78 | 1.90 | 1.73 | 1.82 | 1.82 | -1.62% | 108,682 |
| Feb 18, 2026 | 1.85 | 1.89 | 1.75 | 1.85 | 1.85 | 7.25% | 108,194 |
| Feb 17, 2026 | 1.77 | 1.86 | 1.69 | 1.73 | 1.73 | -1.99% | 302,532 |
| Feb 13, 2026 | 1.80 | 1.90 | 1.63 | 1.76 | 1.76 | 10.00% | 258,138 |
| Feb 12, 2026 | 1.45 | 1.62 | 1.43 | 1.60 | 1.60 | 12.12% | 242,186 |
| 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 |