First Canadian Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.26	0.35	0.26	0.34	0.34	33.33%	364,671
May 19, 2026	0.26	0.27	0.24	0.26	0.26	6.25%	91,020
May 15, 2026	0.24	0.25	0.24	0.24	0.24	-11.11%	270,700
May 14, 2026	0.24	0.27	0.24	0.27	0.27	17.39%	31,856
May 13, 2026	0.23	0.23	0.23	0.23	0.23	-2.13%	6,813
May 12, 2026	0.24	0.25	0.24	0.24	0.24	-7.84%	62,732
May 11, 2026	0.25	0.26	0.22	0.26	0.26	-5.56%	104,181
May 8, 2026	0.29	0.29	0.27	0.27	0.27	-	9,010
May 7, 2026	0.29	0.29	0.26	0.27	0.27	-5.26%	67,800
May 6, 2026	0.29	0.29	0.29	0.29	0.29	-	15,500
May 5, 2026	0.28	0.30	0.28	0.29	0.29	-5.00%	47,400
May 4, 2026	0.29	0.33	0.29	0.30	0.30	-	72,728
May 1, 2026	0.30	0.30	0.29	0.30	0.30	-	30,000
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-7.69%	35,460
Apr 29, 2026	0.33	0.33	0.31	0.33	0.33	-4.41%	13,200
Apr 27, 2026	0.31	0.34	0.30	0.34	0.34	3.03%	45,114
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	58,558
Apr 23, 2026	0.35	0.35	0.30	0.32	0.32	-7.25%	42,776
Apr 22, 2026	0.33	0.35	0.33	0.35	0.35	7.81%	49,650
Apr 21, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	22,325
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	19,522
Apr 17, 2026	0.39	0.39	0.31	0.32	0.32	-11.11%	110,756
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-	8,075
Apr 15, 2026	0.33	0.37	0.33	0.36	0.36	2.86%	20,178
Apr 14, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	7,004
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