First Canadian Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.68	0.69	0.64	0.69	0.69	1.47%	104,373
Nov 6, 2026	0.68	0.68	0.66	0.68	0.68	-	38,600
Nov 5, 2026	0.67	0.68	0.64	0.68	0.68	1.49%	63,759
Nov 4, 2026	0.60	0.67	0.60	0.67	0.67	19.64%	387,988
Nov 3, 2026	0.58	0.60	0.56	0.56	0.56	-3.45%	51,529
Nov 2, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	44,129
Oct 30, 2026	0.57	0.58	0.57	0.57	0.57	1.79%	96,100
Oct 29, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	35,423
Oct 28, 2026	0.54	0.57	0.54	0.57	0.57	5.56%	47,500
Oct 27, 2026	0.57	0.57	0.54	0.54	0.54	-1.82%	12,577
Oct 26, 2026	0.54	0.58	0.54	0.55	0.55	7.84%	17,030
Oct 23, 2026	0.52	0.52	0.51	0.51	0.51	-7.27%	11,009
Oct 22, 2026	0.49	0.56	0.48	0.55	0.55	3.77%	63,767
Oct 21, 2026	0.52	0.53	0.50	0.53	0.53	-1.85%	219,081
Oct 20, 2026	0.54	0.54	0.54	0.54	0.54	-6.90%	2,984
Oct 19, 2026	0.55	0.58	0.55	0.58	0.58	3.57%	165,598
Oct 16, 2026	0.49	0.58	0.49	0.56	0.56	1.82%	199,655
Oct 15, 2026	0.49	0.55	0.49	0.55	0.55	10.00%	110,000
Oct 14, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	31,500
Oct 13, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	17,989
Oct 9, 2026	0.54	0.54	0.52	0.52	0.52	1.96%	42,155
Oct 8, 2026	0.54	0.56	0.51	0.51	0.51	-5.56%	180,678
Oct 7, 2026	0.52	0.54	0.50	0.54	0.54	3.85%	33,300
Oct 6, 2026	0.49	0.54	0.49	0.52	0.52	1.96%	169,780
Oct 5, 2026	0.49	0.52	0.49	0.51	0.51	6.25%	116,523
Oct 2, 2026	0.49	0.49	0.48	0.48	0.48	-7.69%	2,711
Oct 1, 2026	0.50	0.52	0.50	0.52	0.52	13.04%	122,751
Sep 30, 2026	0.49	0.53	0.46	0.46	0.46	-8.91%	66,008
Sep 29, 2026	0.50	0.51	0.50	0.51	0.51	-6.48%	4,500
Sep 28, 2026	0.51	0.55	0.49	0.54	0.54	-6.90%	91,000
Sep 25, 2026	0.52	0.58	0.50	0.58	0.58	9.43%	71,991
Sep 24, 2026	0.56	0.59	0.53	0.53	0.53	-5.36%	52,320
Sep 23, 2026	0.53	0.58	0.53	0.56	0.56	-	55,717
Sep 22, 2026	0.58	0.59	0.46	0.56	0.56	5.66%	58,822
Sep 21, 2026	0.53	0.60	0.53	0.53	0.53	-7.02%	28,659
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