Graphene Manufacturing Group Ltd (GMGMF)
OTCMKTS · Delayed Price · Currency is USD
1.805
-0.015 (-0.84%)
At close: May 29, 2026
GMGMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.82 | 1.84 | 1.77 | 1.81 | 1.80 | -0.84% | 130,558 |
| May 28, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -2.41% | 103,604 |
| May 27, 2026 | 1.87 | 1.92 | 1.81 | 1.87 | 1.87 | -0.64% | 114,378 |
| May 26, 2026 | 1.92 | 1.98 | 1.82 | 1.88 | 1.88 | -2.24% | 240,909 |
| May 22, 2026 | 1.89 | 1.98 | 1.77 | 1.92 | 1.92 | 8.47% | 221,579 |
| May 21, 2026 | 1.76 | 1.90 | 1.73 | 1.77 | 1.77 | 0.57% | 156,157 |
| May 20, 2026 | 1.85 | 1.95 | 1.73 | 1.76 | 1.76 | -3.83% | 169,990 |
| May 19, 2026 | 1.98 | 1.98 | 1.73 | 1.83 | 1.83 | -1.61% | 300,526 |
| May 18, 2026 | 1.86 | 1.98 | 1.83 | 1.86 | 1.86 | - | 122,466 |
| May 15, 2026 | 1.99 | 1.99 | 1.84 | 1.86 | 1.86 | -0.53% | 60,170 |
| May 14, 2026 | 1.97 | 2.00 | 1.82 | 1.87 | 1.87 | -5.56% | 226,552 |
| May 13, 2026 | 1.92 | 2.02 | 1.86 | 1.98 | 1.98 | 5.32% | 320,228 |
| May 12, 2026 | 1.84 | 1.91 | 1.79 | 1.88 | 1.88 | -0.28% | 206,707 |
| May 11, 2026 | 1.77 | 1.93 | 1.76 | 1.89 | 1.89 | 8.98% | 176,842 |
| May 8, 2026 | 1.79 | 1.80 | 1.66 | 1.73 | 1.73 | -1.14% | 167,858 |
| May 7, 2026 | 1.80 | 1.83 | 1.73 | 1.75 | 1.75 | - | 240,822 |
| May 6, 2026 | 1.71 | 1.80 | 1.70 | 1.75 | 1.75 | 1.74% | 169,001 |
| May 5, 2026 | 1.76 | 1.83 | 1.70 | 1.72 | 1.72 | -3.91% | 265,176 |
| May 4, 2026 | 1.76 | 1.88 | 1.74 | 1.79 | 1.79 | 1.70% | 305,110 |
| May 1, 2026 | 1.94 | 1.94 | 1.75 | 1.76 | 1.76 | -0.23% | 145,907 |
| Apr 30, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 236,057 |
| Apr 29, 2026 | 1.79 | 1.84 | 1.78 | 1.78 | 1.78 | -1.44% | 116,345 |
| Apr 28, 2026 | 2.07 | 2.07 | 1.77 | 1.81 | 1.81 | -1.36% | 188,187 |
| Apr 27, 2026 | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | -3.17% | 160,041 |
| Apr 24, 2026 | 1.93 | 1.93 | 1.82 | 1.90 | 1.90 | -0.15% | 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 | -0.13% | 235,382 |
| Apr 17, 2026 | 2.23 | 2.23 | 1.93 | 1.94 | 1.94 | -1.50% | 270,086 |
| Apr 16, 2026 | 2.10 | 2.12 | 1.90 | 1.97 | 1.97 | -5.65% | 461,777 |
| 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 | -1.20% | 136,691 |
| Apr 9, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.22% | 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 | -5.99% | 156,201 |
| Apr 6, 2026 | 1.52 | 1.65 | 1.52 | 1.60 | 1.60 | 1.56% | 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 | -5.24% | 322,938 |
| Mar 19, 2026 | 1.67 | 1.69 | 1.53 | 1.54 | 1.54 | -8.71% | 275,784 |