Skip to main content
logo
Applied Graphite Technologies Corporation (TSXV:AGT)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
+0.0350 (30.43%)
May 25, 2026, 3:59 PM EST

TSXV:AGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20260.140.140.140.14-21.74%-
May 22, 20260.120.120.120.120.12-1,698
May 21, 20260.120.120.120.120.12-8.00%500
May 19, 20260.150.150.130.130.13-16.67%1,000
May 15, 20260.150.150.150.150.153.45%211,322
May 14, 20260.150.150.150.150.153.57%71,608
May 13, 20260.140.140.140.140.147.69%15,000
May 12, 20260.120.130.120.130.1318.18%149,048
May 11, 20260.120.120.110.110.11-4.35%2,810
May 7, 20260.120.120.120.120.129.52%500
May 6, 20260.110.110.110.110.11-4.55%1,000
May 1, 20260.110.110.110.110.11-4.35%1,000
Apr 30, 20260.120.120.120.120.12-4.17%2,000
Apr 28, 20260.140.140.120.120.12-4.00%47,572
Apr 27, 20260.120.130.120.130.13-10.71%11,365
Apr 24, 20260.140.140.140.140.14-6.67%5,133
Apr 23, 20260.150.150.150.150.1515.38%2,000
Apr 22, 20260.120.160.120.130.1323.81%213,236
Apr 21, 20260.100.140.100.110.1110.53%405,254
Apr 20, 20260.100.100.100.100.10-45,011
Apr 17, 20260.100.100.100.100.10-2,679
Apr 16, 20260.090.100.090.100.10-100,150
Apr 15, 20260.100.100.100.100.10-25,500
Apr 14, 20260.100.100.100.100.1011.76%160,026
Apr 13, 20260.090.090.090.090.09-5.56%1,000
Apr 10, 20260.090.090.090.090.0912.50%25,500
Apr 9, 20260.080.080.080.080.08-11.11%13,333
Apr 8, 20260.090.090.090.090.0912.50%1,000
Apr 7, 20260.090.090.080.080.08-11.11%32,000
Apr 2, 20260.090.100.080.090.09-5.26%400,000
Apr 1, 20260.100.100.100.100.105.56%20,000
Mar 31, 20260.070.090.070.090.0912.50%69,000
Mar 30, 20260.090.100.070.080.08-11.11%236,098
Mar 27, 20260.080.090.080.090.0920.00%12,034
Mar 26, 20260.080.080.080.080.08-3,565
Mar 25, 20260.080.080.080.080.087.14%42,000
Mar 20, 20260.070.070.070.070.077.69%10,000
Mar 17, 20260.080.080.070.070.07-13.33%4,001
Mar 16, 20260.070.080.070.080.0815.38%30,667
Mar 12, 20260.070.070.070.070.07-200,000
Mar 11, 20260.070.070.070.070.07-6,666
Mar 10, 20260.070.070.070.070.07-13.33%57,167
Mar 9, 20260.070.080.070.080.08-55,222
Mar 6, 20260.080.080.070.080.087.14%47,000
Mar 4, 20260.070.090.070.070.07-669,000
Mar 3, 20260.080.080.070.070.07-12.50%14,000
Mar 2, 20260.080.080.080.080.08-5.88%15,002
Feb 27, 20260.070.090.070.090.0930.77%66,000
Feb 25, 20260.070.070.070.070.078.33%7,563
Feb 24, 20260.060.060.060.060.06-1,000