Graphene Manufacturing Group Ltd (GMGMF)
OTCMKTS · Delayed Price · Currency is USD
1.420
-0.068 (-4.57%)
At close: Jul 24, 2026
GMGMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1.81 | 1.85 | 1.68 | 1.75 | 1.75 | -1.69% | 72,828 |
| Jun 30, 2026 | 1.60 | 1.78 | 1.60 | 1.78 | 1.78 | 7.88% | 87,337 |
| Jun 29, 2026 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | - | 93,260 |
| Jun 26, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 78,968 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -6.43% | 225,860 |
| Jun 24, 2026 | 1.69 | 1.73 | 1.62 | 1.71 | 1.71 | 3.76% | 253,618 |
| Jun 23, 2026 | 1.65 | 1.70 | 1.63 | 1.65 | 1.65 | -3.63% | 90,115 |
| Jun 22, 2026 | 1.68 | 1.72 | 1.64 | 1.71 | 1.71 | 4.11% | 103,122 |
| Jun 18, 2026 | 1.63 | 1.69 | 1.62 | 1.64 | 1.64 | -1.06% | 108,472 |
| Jun 17, 2026 | 1.65 | 1.72 | 1.65 | 1.66 | 1.66 | 0.61% | 109,124 |
| Jun 16, 2026 | 1.65 | 1.73 | 1.63 | 1.65 | 1.65 | - | 126,445 |
| Jun 15, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -4.84% | 201,373 |
| Jun 12, 2026 | 1.75 | 1.85 | 1.70 | 1.73 | 1.73 | 2.00% | 150,887 |
| Jun 11, 2026 | 1.67 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 81,385 |
| Jun 10, 2026 | 1.71 | 1.76 | 1.67 | 1.69 | 1.69 | -3.15% | 69,750 |
| Jun 9, 2026 | 1.91 | 1.91 | 1.69 | 1.75 | 1.75 | -4.33% | 848,321 |
| Jun 8, 2026 | 1.70 | 1.85 | 1.70 | 1.82 | 1.82 | 4.23% | 147,862 |
| Jun 5, 2026 | 1.83 | 1.86 | 1.72 | 1.75 | 1.75 | -5.91% | 206,195 |
| Jun 4, 2026 | 1.90 | 1.90 | 1.79 | 1.86 | 1.86 | 2.76% | 145,368 |
| Jun 3, 2026 | 1.97 | 1.97 | 1.78 | 1.81 | 1.81 | -3.47% | 149,165 |
| Jun 2, 2026 | 1.93 | 1.99 | 1.82 | 1.88 | 1.88 | 0.27% | 144,523 |
| Jun 1, 2026 | 1.80 | 1.91 | 1.75 | 1.87 | 1.87 | 3.62% | 141,513 |
| 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 |