First Canadian Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.24	0.28	0.24	0.25	-	-	19,675
Jun 29, 2026	0.28	0.28	0.24	0.25	0.25	-7.41%	92,354
Jun 26, 2026	0.25	0.28	0.24	0.27	0.27	10.20%	67,500
Jun 25, 2026	0.25	0.25	0.23	0.25	0.25	-3.92%	63,500
Jun 24, 2026	0.24	0.28	0.21	0.26	0.26	2.00%	170,607
Jun 23, 2026	0.25	0.26	0.25	0.25	0.25	-	26,600
Jun 22, 2026	0.26	0.26	0.23	0.25	0.25	-7.41%	142,457
Jun 19, 2026	0.26	0.28	0.26	0.27	0.27	-6.90%	22,510
Jun 18, 2026	0.29	0.29	0.27	0.29	0.29	-3.33%	27,500
Jun 17, 2026	0.29	0.32	0.29	0.30	0.30	3.45%	71,780
Jun 16, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	7,860
Jun 15, 2026	0.32	0.32	0.30	0.30	0.30	-7.69%	13,028
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	18,504
Jun 11, 2026	0.32	0.33	0.30	0.32	0.32	-	34,200
Jun 10, 2026	0.33	0.33	0.31	0.32	0.32	-8.57%	33,007
Jun 9, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	106,000
Jun 8, 2026	0.36	0.36	0.33	0.35	0.35	6.15%	70,107
Jun 5, 2026	0.36	0.36	0.33	0.33	0.33	-9.72%	48,116
Jun 4, 2026	0.41	0.41	0.36	0.36	0.36	-10.00%	11,825
Jun 3, 2026	0.40	0.40	0.38	0.40	0.40	5.26%	36,104
Jun 2, 2026	0.41	0.41	0.37	0.38	0.38	-15.56%	85,700
Jun 1, 2026	0.45	0.47	0.45	0.45	0.45	-1.10%	66,823
May 29, 2026	0.42	0.49	0.42	0.46	0.46	5.81%	154,544
May 28, 2026	0.37	0.44	0.37	0.43	0.43	7.50%	229,511
May 27, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	69,166
May 26, 2026	0.40	0.41	0.38	0.38	0.38	2.70%	100,390
May 25, 2026	0.35	0.39	0.35	0.37	0.37	-5.13%	2,016
May 22, 2026	0.40	0.40	0.36	0.39	0.39	-2.50%	82,838
May 21, 2026	0.34	0.40	0.33	0.40	0.40	17.65%	176,481
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