Skip to main content
logo
Applied Graphite Technologies Corporation (TSXV:AGT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
+0.0100 (14.29%)
At close: Feb 6, 2026

TSXV:AGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.070.080.060.080.0814.29%102,000
Feb 5, 20260.070.070.070.070.07-12.50%1,000
Feb 4, 20260.080.080.080.080.08-15.79%16,045
Jan 30, 20260.080.100.080.100.1011.76%38,050
Jan 28, 20260.090.100.090.090.09-29.17%49,145
Jan 27, 20260.120.120.120.120.124.35%24,334
Jan 26, 20260.110.120.110.120.12-8.00%15,846
Jan 23, 20260.080.150.080.130.1378.57%96,000
Jan 20, 20260.080.080.070.070.07-17.65%12,000
Jan 19, 20260.070.090.070.090.0941.67%156,400
Jan 15, 20260.060.060.060.060.06-8,779
Jan 14, 20260.060.060.060.060.0620.00%110,000
Jan 12, 20260.060.060.050.050.05-16.67%267,017
Jan 2, 20260.060.060.060.060.06-2,000
Dec 31, 20250.060.060.060.060.06-2,000
Dec 30, 20250.060.060.060.060.06-2,105
Dec 29, 20250.060.060.060.060.069.09%45,000
Dec 22, 20250.050.060.050.060.0610.00%8,010
Dec 9, 20250.050.050.050.050.05-30,000
Dec 5, 20250.050.050.050.050.05-41,025
Dec 4, 20250.060.060.050.050.05-23.08%60,030
Dec 3, 20250.070.070.070.070.07-7,000
Dec 1, 20250.070.070.070.070.07-1,055
Nov 28, 20250.070.070.070.070.078.33%50,000
Nov 27, 20250.060.060.060.060.06-46,000
Nov 26, 20250.060.060.060.060.06-14.29%6,000
Nov 24, 20250.070.070.070.070.077.69%70,000
Nov 19, 20250.070.070.070.070.07-50,000
Nov 18, 20250.070.070.070.070.078.33%29,000
Nov 6, 20250.060.060.060.060.06-1,000
Nov 4, 20250.060.060.060.060.06-32,000
Oct 31, 20250.070.070.060.060.06-101,000
Oct 30, 20250.060.060.060.060.06-1,000
Oct 29, 20250.060.060.060.060.069.09%60,000
Oct 28, 20250.060.060.060.060.0610.00%30,000
Oct 27, 20250.050.050.050.050.05-465,667
Oct 24, 20250.060.060.050.050.05-16.67%125,000
Oct 23, 20250.060.060.060.060.06-20.00%76,260
Oct 22, 20250.080.080.080.080.0825.00%4,200
Oct 21, 20250.060.060.060.060.06-65,000
Oct 17, 20250.060.060.060.060.06-4,000
Oct 15, 20250.060.060.060.060.06-3,000
Oct 14, 20250.060.060.060.060.06-14.29%74,020
Oct 8, 20250.070.070.070.070.077.69%2,000
Oct 7, 20250.070.070.070.070.07-13.33%38,000
Oct 2, 20250.080.080.080.080.0825.00%5,000
Sep 30, 20250.060.060.060.060.06-14.29%12,000
Sep 26, 20250.070.070.070.070.07-12.50%6,000
Sep 25, 20250.080.080.080.080.0823.08%1,015
Sep 23, 20250.070.070.070.070.07-49,000