G6 Materials Corp. (GPHBF)
OTCMKTS
· Delayed Price · Currency is USD
0.2800
+0.0800 (40.00%)
Apr 23, 2025, 2:23 PM EDT
G6 Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 5,521 |
| Apr 22, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | - | 13,757 |
| Apr 21, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 12.00% | 4,076 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 142 |
| Apr 16, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 11.21% | 9,910 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -19.71% | 46,728 |
| Apr 14, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | -6.67% | 14,710 |
| Apr 11, 2025 | 0.28 | 0.36 | 0.25 | 0.30 | 0.30 | 11.11% | 6,500 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.20 | 0.27 | 0.27 | -3.57% | 19,977 |
| Apr 9, 2025 | 0.30 | 0.30 | 0.22 | 0.28 | 0.28 | 8.74% | 30,888 |
| Apr 8, 2025 | 0.23 | 0.30 | 0.22 | 0.26 | 0.26 | -4.63% | 22,169 |
| Apr 7, 2025 | 0.20 | 0.30 | 0.20 | 0.27 | 0.27 | 8.00% | 28,716 |
| Apr 4, 2025 | 0.22 | 0.25 | 0.15 | 0.25 | 0.25 | 14.47% | 14,058 |
| Apr 3, 2025 | 0.14 | 0.22 | 0.14 | 0.22 | 0.22 | 19.80% | 8,832 |
| Apr 2, 2025 | 0.14 | 0.22 | 0.14 | 0.18 | 0.18 | 2.65% | 14,853 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 340 |
| Mar 31, 2025 | 0.18 | 0.22 | 0.14 | 0.18 | 0.18 | -14.76% | 9,715 |
| Mar 28, 2025 | 0.28 | 0.30 | 0.14 | 0.21 | 0.21 | 10.35% | 14,115 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.15 | 0.19 | 0.19 | 38.62% | 9,626 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.16% | 514 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.21% | 5,280 |
| Mar 24, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.92% | 14,475 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | 4.66% | 21,470 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.13 | 0.16 | 0.16 | -7.49% | 12,678 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.13% | 9,266 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.45% | 5,000 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.76% | 23,240 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 7,556 |
| Mar 12, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 2,635 |
| Mar 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 1,850 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 1,600 |
| Mar 7, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 5.26% | 12,850 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.88% | 10,957 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 9,950 |
| Mar 4, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 13.33% | 7,713 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 26,268 |
| Feb 28, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 3.03% | 13,560 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | -8.33% | 16,726 |
| Feb 26, 2025 | 0.15 | 0.18 | 0.13 | 0.18 | 0.18 | 15.83% | 30,432 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.13 | 0.16 | 0.16 | 10.21% | 11,295 |
| Feb 24, 2025 | 0.14 | 0.17 | 0.10 | 0.14 | 0.14 | -2.76% | 92,376 |
| Feb 21, 2025 | 0.14 | 0.18 | 0.12 | 0.15 | 0.15 | -8.63% | 20,659 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -3.82% | 49,310 |
| Feb 19, 2025 | 0.13 | 0.17 | 0.09 | 0.17 | 0.17 | 3.00% | 75,865 |
| Feb 18, 2025 | 0.25 | 0.27 | 0.11 | 0.16 | 0.16 | -35.92% | 181,894 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.21 | 0.25 | 0.25 | -13.79% | 57,249 |
| Feb 13, 2025 | 0.20 | 0.29 | 0.19 | 0.29 | 0.29 | 32.06% | 49,500 |
| Feb 12, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.57% | 57,607 |
| Feb 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.37% | 55,545 |