G6 Materials Corp. (GPHBF)
OTCMKTS
· Delayed Price · Currency is USD
0.0500
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
G6 Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 125 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 29, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 13,461 |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 1,600 |
| May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,350 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.11% | 140 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.00% | 500 |
| May 19, 2025 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -30.00% | 1,500 |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -66.67% | 6,456 |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 295 |
| Apr 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.37% | 6,000 |
| Apr 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Apr 24, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 18.52% | 8,000 |
| 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 |