First Canadian Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	0.36	0.36	0.35	0.36	0.36	-	4,001
Jan 27, 2026	0.38	0.40	0.36	0.36	0.36	-2.70%	27,662
Jan 26, 2026	0.37	0.39	0.37	0.37	0.37	1.37%	54,117
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	5.80%	1,100
Jan 22, 2026	0.32	0.36	0.32	0.35	0.35	7.81%	31,064
Jan 21, 2026	0.35	0.35	0.32	0.32	0.32	-3.03%	15,266
Jan 20, 2026	0.40	0.40	0.33	0.33	0.33	-18.52%	65,478
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