Graphene Manufacturing Group Ltd (GMGMF)
OTCMKTS · Delayed Price · Currency is USD
1.830
-0.065 (-3.43%)
Apr 27, 2026, 3:33 PM EST
GMGMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | - | -0.05% | 10,000 |
| Apr 24, 2026 | 1.93 | 1.93 | 1.82 | 1.90 | 1.90 | -0.16% | 92,556 |
| Apr 23, 2026 | 1.95 | 2.02 | 1.90 | 1.90 | 1.90 | -1.66% | 208,198 |
| Apr 22, 2026 | 1.78 | 1.93 | 1.76 | 1.93 | 1.93 | 8.43% | 193,622 |
| Apr 21, 2026 | 1.96 | 1.96 | 1.77 | 1.78 | 1.78 | -8.25% | 225,429 |
| Apr 20, 2026 | 1.95 | 1.97 | 1.85 | 1.94 | 1.94 | -0.15% | 235,382 |
| Apr 17, 2026 | 2.23 | 2.23 | 1.93 | 1.94 | 1.94 | -1.47% | 270,086 |
| Apr 16, 2026 | 2.10 | 2.12 | 1.90 | 1.97 | 1.97 | -5.65% | 460,737 |
| Apr 15, 2026 | 1.63 | 2.20 | 1.62 | 2.09 | 2.09 | 29.81% | 1,197,480 |
| Apr 14, 2026 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 7.33% | 252,951 |
| Apr 13, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.96% | 142,279 |
| Apr 10, 2026 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -1.23% | 136,691 |
| Apr 9, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.19% | 104,816 |
| Apr 8, 2026 | 1.64 | 1.68 | 1.57 | 1.60 | 1.60 | 6.67% | 190,481 |
| Apr 7, 2026 | 1.56 | 1.60 | 1.46 | 1.50 | 1.50 | -6.02% | 156,201 |
| Apr 6, 2026 | 1.52 | 1.65 | 1.52 | 1.60 | 1.60 | 1.59% | 160,835 |
| Apr 2, 2026 | 1.57 | 1.61 | 1.50 | 1.57 | 1.57 | 1.35% | 155,764 |
| Apr 1, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 5.44% | 98,066 |
| Mar 31, 2026 | 1.37 | 1.49 | 1.35 | 1.47 | 1.47 | 7.46% | 378,463 |
| Mar 30, 2026 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -2.98% | 149,358 |
| 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 |