Graphene Manufacturing Group Ltd (GMGMF)
OTCMKTS · Delayed Price · Currency is USD
1.720
-0.097 (-5.36%)
At close: Sep 11, 2026
GMGMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | - | 125,518 |
| Aug 27, 2026 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 6.90% | 253,996 |
| Aug 26, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -1.37% | 48,497 |
| Aug 25, 2026 | 1.51 | 1.53 | 1.46 | 1.47 | 1.47 | -3.22% | 95,384 |
| Aug 24, 2026 | 1.53 | 1.58 | 1.50 | 1.52 | 1.52 | -1.36% | 47,472 |
| Aug 21, 2026 | 1.55 | 1.60 | 1.52 | 1.54 | 1.54 | -0.65% | 58,249 |
| Aug 20, 2026 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | -1.27% | 91,741 |
| Aug 19, 2026 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 5.37% | 94,032 |
| Aug 18, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -1.84% | 73,267 |
| Aug 17, 2026 | 1.41 | 1.56 | 1.41 | 1.52 | 1.52 | 4.98% | 123,784 |
| Aug 14, 2026 | 1.51 | 1.52 | 1.40 | 1.45 | 1.45 | -3.60% | 137,938 |
| Aug 13, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | 1.35% | 171,158 |
| Aug 12, 2026 | 1.67 | 1.67 | 1.42 | 1.48 | 1.48 | -2.12% | 183,320 |
| Aug 11, 2026 | 1.45 | 1.57 | 1.44 | 1.51 | 1.51 | 5.00% | 56,928 |
| Aug 10, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 98,022 |
| Aug 7, 2026 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | - | 90,680 |
| Aug 6, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 94,077 |
| Aug 5, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 2.42% | 67,039 |
| Aug 4, 2026 | 1.37 | 1.51 | 1.37 | 1.41 | 1.41 | 1.88% | 198,346 |
| Aug 3, 2026 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | 0.36% | 105,049 |
| Jul 31, 2026 | 1.39 | 1.44 | 1.35 | 1.38 | 1.38 | -2.48% | 170,440 |
| Jul 30, 2026 | 1.41 | 1.45 | 1.39 | 1.41 | 1.41 | 1.15% | 86,336 |
| Jul 29, 2026 | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | 1.75% | 45,570 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -3.04% | 147,690 |
| Jul 27, 2026 | 1.41 | 1.42 | 1.34 | 1.41 | 1.41 | -0.49% | 575,106 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -4.57% | 214,301 |
| Jul 23, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -2.75% | 134,100 |
| Jul 22, 2026 | 1.57 | 1.60 | 1.51 | 1.53 | 1.53 | -2.42% | 63,301 |
| Jul 21, 2026 | 1.51 | 1.75 | 1.51 | 1.57 | 1.57 | 3.16% | 64,838 |
| Jul 20, 2026 | 1.53 | 1.57 | 1.50 | 1.52 | 1.52 | -1.17% | 86,414 |
| Jul 17, 2026 | 1.60 | 1.64 | 1.52 | 1.54 | 1.54 | -5.06% | 90,770 |
| Jul 16, 2026 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -2.99% | 183,980 |
| Jul 15, 2026 | 1.76 | 1.76 | 1.64 | 1.67 | 1.67 | - | 116,066 |
| Jul 14, 2026 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -1.47% | 29,687 |
| Jul 13, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | -3.14% | 38,611 |
| Jul 10, 2026 | 1.76 | 1.78 | 1.62 | 1.75 | 1.75 | -0.11% | 87,592 |
| Jul 9, 2026 | 1.63 | 1.85 | 1.63 | 1.75 | 1.75 | 5.80% | 59,109 |
| Jul 8, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -1.72% | 56,100 |
| Jul 7, 2026 | 1.71 | 1.80 | 1.66 | 1.69 | 1.69 | -1.63% | 52,837 |
| Jul 6, 2026 | 1.61 | 1.75 | 1.61 | 1.71 | 1.71 | 6.27% | 76,599 |
| Jul 2, 2026 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -7.89% | 67,509 |