First Canadian Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.55	0.59	0.50	0.57	0.57	-1.72%	227,429
Sep 17, 2026	0.46	0.60	0.46	0.58	0.58	26.09%	378,701
Sep 16, 2026	0.42	0.47	0.41	0.46	0.46	10.84%	559,850
Sep 15, 2026	0.39	0.43	0.39	0.42	0.42	6.41%	420,101
Sep 14, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	54,225
Sep 11, 2026	0.42	0.42	0.40	0.40	0.40	-5.88%	55,000
Sep 10, 2026	0.40	0.43	0.40	0.43	0.43	1.19%	12,801
Sep 9, 2026	0.41	0.42	0.41	0.42	0.42	-	102,423
Sep 8, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	516,494
Sep 4, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	7,205
Sep 3, 2026	0.40	0.41	0.37	0.40	0.40	-2.44%	96,134
Sep 2, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	26,215
Sep 1, 2026	0.41	0.42	0.41	0.42	0.42	3.70%	6,750
Aug 31, 2026	0.43	0.43	0.38	0.41	0.41	-5.81%	138,102
Aug 28, 2026	0.43	0.43	0.43	0.43	0.43	-	1,000
Aug 27, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	9,525
Aug 26, 2026	0.44	0.45	0.44	0.44	0.44	-	62,637
Aug 25, 2026	0.44	0.44	0.42	0.44	0.44	-	47,500
Aug 24, 2026	0.41	0.44	0.38	0.44	0.44	10.00%	82,819
Aug 21, 2026	0.42	0.42	0.38	0.40	0.40	-4.76%	96,249
Aug 20, 2026	0.42	0.42	0.40	0.42	0.42	-2.33%	15,090
Aug 19, 2026	0.40	0.43	0.40	0.43	0.43	11.69%	14,590
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	5,241
Aug 17, 2026	0.41	0.43	0.38	0.38	0.38	-15.56%	40,036
Aug 14, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	9,213
Aug 13, 2026	0.48	0.48	0.47	0.47	0.47	-	78,967
Aug 12, 2026	0.46	0.47	0.44	0.47	0.47	2.17%	55,033
Aug 11, 2026	0.44	0.49	0.44	0.46	0.46	4.55%	114,500
Aug 10, 2026	0.42	0.51	0.39	0.44	0.44	4.76%	190,863
Aug 7, 2026	0.40	0.42	0.40	0.42	0.42	2.44%	40,500
Aug 6, 2026	0.41	0.41	0.41	0.41	0.41	-	65,000
Aug 5, 2026	0.40	0.43	0.40	0.41	0.41	-	171,000
Aug 4, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	323,740
Jul 31, 2026	0.42	0.42	0.40	0.40	0.40	-6.98%	37,313
Jul 30, 2026	0.33	0.44	0.32	0.43	0.43	30.30%	670,662
Jul 29, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	9,000
Jul 28, 2026	0.36	0.36	0.32	0.32	0.32	-13.51%	48,012
Jul 27, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	1,000
Jul 23, 2026	0.38	0.38	0.38	0.38	0.38	8.70%	3,000
Jul 22, 2026	0.38	0.38	0.35	0.35	0.35	-3.50%	49,234
Jul 21, 2026	0.35	0.36	0.34	0.36	0.36	-0.69%	47,535
Jul 20, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	59,000
Jul 17, 2026	0.36	0.38	0.35	0.38	0.38	-1.30%	63,242
Jul 16, 2026	0.39	0.39	0.35	0.39	0.39	1.32%	178,100
Jul 15, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	55,500
Jul 13, 2026	0.39	0.39	0.36	0.39	0.39	-2.50%	18,357
Jul 10, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	5,315
Jul 9, 2026	0.37	0.44	0.37	0.44	0.44	8.64%	60,502
Jul 8, 2026	0.40	0.42	0.39	0.41	0.41	-7.95%	29,600
Jul 7, 2026	0.42	0.45	0.40	0.44	0.44	7.32%	352,964