First Canadian Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.31	0.33	0.31	0.33	0.33	-	37,166
Apr 9, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	45,445
Apr 8, 2026	0.37	0.39	0.35	0.36	0.36	-1.37%	74,802
Apr 7, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	15,526
Apr 6, 2026	0.39	0.39	0.36	0.36	0.36	-	59,281
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-10.00%	5,010
Apr 1, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	6,286
Mar 31, 2026	0.44	0.44	0.38	0.41	0.41	-	29,800
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-5.81%	535
Mar 27, 2026	0.44	0.45	0.43	0.43	0.43	-	18,350
Mar 26, 2026	0.44	0.44	0.43	0.43	0.43	6.17%	1,000
Mar 25, 2026	0.45	0.46	0.41	0.41	0.41	-5.81%	11,928
Mar 24, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	4,362
Mar 23, 2026	0.40	0.42	0.40	0.42	0.42	-	19,477
Mar 20, 2026	0.43	0.45	0.42	0.42	0.42	-6.67%	16,000
Mar 19, 2026	0.48	0.48	0.45	0.45	0.45	-8.16%	59,352
Mar 18, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	2,589
Mar 17, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	6,573
Mar 16, 2026	0.53	0.53	0.48	0.48	0.48	-5.88%	22,210
Mar 13, 2026	0.54	0.54	0.51	0.51	0.51	-8.93%	16,862
Mar 12, 2026	0.57	0.57	0.55	0.56	0.56	-3.45%	12,660
Mar 11, 2026	0.56	0.58	0.56	0.58	0.58	-3.33%	7,332
Mar 10, 2026	0.56	0.60	0.50	0.60	0.60	9.09%	125,698
Mar 9, 2026	0.47	0.57	0.47	0.55	0.55	17.02%	132,170
Mar 6, 2026	0.41	0.47	0.40	0.47	0.47	16.05%	122,179
Mar 5, 2026	0.42	0.42	0.41	0.41	0.41	-5.81%	28,732
Mar 4, 2026	0.41	0.47	0.41	0.43	0.43	-	134,420
Mar 3, 2026	0.37	0.43	0.37	0.43	0.43	7.50%	98,111
Mar 2, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	26,846
Feb 27, 2026	0.40	0.40	0.39	0.40	0.40	-	42,950
Feb 26, 2026	0.39	0.40	0.37	0.40	0.40	9.72%	11,500
Feb 25, 2026	0.36	0.36	0.35	0.36	0.36	-	12,500
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	-	5,944
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	-	17,018
Feb 20, 2026	0.39	0.39	0.36	0.36	0.36	-1.37%	73,877
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	26,040
Feb 18, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	3,700
Feb 17, 2026	0.35	0.36	0.35	0.36	0.36	-7.69%	3,205
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	9.86%	633
Feb 12, 2026	0.38	0.38	0.35	0.36	0.36	-4.05%	38,537
Feb 11, 2026	0.35	0.40	0.35	0.37	0.37	7.25%	130,420
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	3,218
Feb 9, 2026	0.35	0.35	0.33	0.35	0.35	-	39,014
Feb 6, 2026	0.37	0.37	0.32	0.35	0.35	-1.43%	58,017
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	-	25,000
Feb 4, 2026	0.33	0.35	0.33	0.35	0.35	-	12,879
Feb 3, 2026	0.37	0.37	0.35	0.35	0.35	-	14,434
Feb 2, 2026	0.34	0.38	0.34	0.35	0.35	-6.67%	10,774
Jan 30, 2026	0.38	0.38	0.33	0.38	0.38	1.35%	23,535
Jan 29, 2026	0.34	0.38	0.33	0.37	0.37	2.78%	150,908