Ceylon Graphite Corp. (TSXV:CYL)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Oct 16, 2024, 2:30 PM EST
Ceylon Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 399,521 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 268,240 |
| Oct 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 129,955 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 263,797 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 8,869 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,000 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 3,000 |
| Sep 30, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 11,762 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 44,601 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90,000 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,187 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,002 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,400 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,621 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,000 |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 146,769 |
| Sep 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 51,200 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 9,160 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Sep 6, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 29,000 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 45,666 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,000 |
| Sep 3, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 46,190 |
| Aug 30, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 337,289 |
| Aug 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Aug 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,550 |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,475 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 32,837 |
| Aug 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 575,000 |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,028 |
| Aug 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,000 |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 524,700 |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 76,000 |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 6,000 |
| Aug 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 303,000 |
| Aug 13, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 125,000 |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 99,000 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 315,537 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 499,800 |
| Aug 6, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 249,538 |
| Aug 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41,000 |
| Jul 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 50,000 |
| Jul 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 42,975 |
| Jul 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 350,100 |
| Jul 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jul 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Jul 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 874,000 |