First Canadian Graphite Inc. (TSXV:FCI)
Canada · Delayed Price · Currency is CAD 0.3600
-0.0450 (-11.11%)
Jan 20, 2026, 9:48 AM EST
First Canadian Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.39 | 0.41 | 0.31 | 0.41 | 0.41 | 3.85% | 117,402 |
| Jan 16, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -6.02% | 7,500 |
| Jan 15, 2026 | 0.37 | 0.43 | 0.37 | 0.42 | 0.42 | 1.22% | 56,935 |
| Jan 14, 2026 | 0.43 | 0.45 | 0.40 | 0.41 | 0.41 | -3.53% | 98,154 |
| Jan 13, 2026 | 0.43 | 0.47 | 0.41 | 0.43 | 0.43 | -1.16% | 262,390 |
| Jan 12, 2026 | 0.37 | 0.45 | 0.36 | 0.43 | 0.43 | 16.22% | 115,007 |
| Jan 9, 2026 | 0.30 | 0.42 | 0.30 | 0.37 | 0.37 | 27.59% | 113,549 |
| Jan 8, 2026 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 16.00% | 135,420 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 44,500 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 25.00% | 33,851 |
| Jan 5, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 11.11% | 28,301 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 9,127 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 6,006 |
| Dec 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 4,500 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 11,254 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 3,510 |
| Dec 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.09% | 21,750 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 18,078 |
| Dec 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 12,404 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 10,300 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 6,025 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 6,500 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,771 |
| Dec 5, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 16,510 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 32,506 |
| Dec 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 23,000 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 215,500 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,503 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 803 |
| Nov 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 20.00% | 32,000 |
| Nov 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 289,213 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 49,701 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 93,170 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 7,050 |
| Nov 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 17,001 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 1,797 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -22.73% | 23,600 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 675 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,620 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,020 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 6,060 |
| Nov 4, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.22% | 30,850 |
| Nov 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 15.62% | 62,000 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,500 |
| Oct 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 3,400 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 700 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,060 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 9,500 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -18.18% | 11,000 |