First Canadian Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.35	0.41	0.35	0.41	0.41	9.33%	236,110
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	12,165
Jul 2, 2026	0.28	0.39	0.28	0.37	0.37	37.04%	232,770
Jun 30, 2026	0.24	0.28	0.24	0.27	0.27	8.00%	24,675
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