Graphene Manufacturing Group Ltd (GMGMF)
OTCMKTS · Delayed Price · Currency is USD
1.390
+0.010 (0.72%)
At close: Nov 9, 2026
GMGMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 44,238 |
| Nov 6, 2026 | 1.30 | 1.40 | 1.30 | 1.38 | 1.38 | 3.85% | 89,356 |
| Nov 5, 2026 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -5.36% | 62,409 |
| Nov 4, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | -3.17% | 52,096 |
| Nov 3, 2026 | 1.34 | 1.48 | 1.34 | 1.45 | 1.45 | 4.76% | 288,255 |
| Nov 2, 2026 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | 0.68% | 43,968 |
| Oct 30, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.37 | -4.20% | 175,798 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -1.72% | 66,618 |
| Oct 28, 2026 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | 0.01% | 69,185 |
| Oct 27, 2026 | 1.43 | 1.51 | 1.41 | 1.46 | 1.46 | 4.29% | 83,707 |
| Oct 26, 2026 | 1.43 | 1.46 | 1.39 | 1.40 | 1.40 | -0.25% | 126,667 |
| Oct 23, 2026 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | -1.16% | 114,911 |
| Oct 22, 2026 | 1.52 | 1.54 | 1.42 | 1.42 | 1.42 | -5.96% | 73,873 |
| Oct 21, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | 2.03% | 71,643 |
| Oct 20, 2026 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 46,108 |
| Oct 19, 2026 | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | 0.42% | 70,362 |
| Oct 16, 2026 | 1.57 | 1.61 | 1.45 | 1.48 | 1.48 | -3.03% | 171,062 |
| Oct 15, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -2.26% | 53,049 |
| Oct 14, 2026 | 1.59 | 1.60 | 1.52 | 1.57 | 1.57 | -0.33% | 77,061 |
| Oct 13, 2026 | 1.58 | 1.64 | 1.53 | 1.57 | 1.57 | -3.65% | 161,286 |
| Oct 12, 2026 | 1.70 | 1.70 | 1.56 | 1.63 | 1.63 | -1.81% | 138,449 |
| Oct 9, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 24,232 |
| Oct 8, 2026 | 1.65 | 1.73 | 1.64 | 1.65 | 1.65 | 1.57% | 101,088 |
| Oct 7, 2026 | 1.63 | 1.65 | 1.57 | 1.62 | 1.62 | -0.89% | 137,295 |
| Oct 6, 2026 | 1.68 | 1.72 | 1.63 | 1.64 | 1.64 | -3.16% | 60,528 |
| Oct 5, 2026 | 1.62 | 1.76 | 1.60 | 1.69 | 1.69 | 3.87% | 264,616 |
| Oct 2, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -1.25% | 28,165 |
| Oct 1, 2026 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 62,225 |
| Sep 30, 2026 | 1.76 | 1.77 | 1.50 | 1.68 | 1.68 | -5.41% | 250,596 |
| Sep 29, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | 0.23% | 98,393 |
| Sep 28, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 1.84% | 130,364 |
| Sep 25, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 61,308 |
| Sep 24, 2026 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | -2.37% | 106,710 |
| Sep 23, 2026 | 1.82 | 1.91 | 1.73 | 1.79 | 1.79 | -2.69% | 258,877 |
| Sep 22, 2026 | 1.66 | 1.86 | 1.65 | 1.84 | 1.84 | 10.17% | 164,848 |
| Sep 21, 2026 | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -2.26% | 72,982 |
| Sep 18, 2026 | 1.78 | 1.84 | 1.70 | 1.71 | 1.71 | -2.80% | 325,276 |
| Sep 17, 2026 | 1.78 | 1.79 | 1.71 | 1.76 | 1.76 | -0.56% | 135,717 |
| Sep 16, 2026 | 1.65 | 1.85 | 1.60 | 1.77 | 1.77 | 8.59% | 254,638 |
| Sep 15, 2026 | 1.61 | 1.69 | 1.60 | 1.63 | 1.63 | - | 102,516 |
| Sep 14, 2026 | 1.70 | 1.71 | 1.60 | 1.63 | 1.63 | -5.23% | 196,325 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.71 | 1.72 | 1.72 | -5.36% | 109,125 |
| Sep 10, 2026 | 1.69 | 1.86 | 1.69 | 1.82 | 1.82 | -2.18% | 74,504 |
| Sep 9, 2026 | 1.82 | 1.89 | 1.76 | 1.86 | 1.86 | 3.22% | 184,357 |
| Sep 8, 2026 | 1.83 | 1.85 | 1.76 | 1.80 | 1.80 | -1.10% | 172,615 |
| Sep 4, 2026 | 1.69 | 1.83 | 1.69 | 1.82 | 1.82 | 7.06% | 305,802 |
| Sep 3, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 1.98% | 141,126 |
| Sep 2, 2026 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -0.18% | 79,844 |
| Sep 1, 2026 | 1.62 | 1.75 | 1.62 | 1.67 | 1.67 | 2.45% | 139,848 |
| Aug 31, 2026 | 1.57 | 1.66 | 1.43 | 1.63 | 1.63 | 5.16% | 313,364 |