G6 Materials Corp. (TSXV:GGG.H)
Canada
· Delayed Price · Currency is CAD 0.0350
+0.0050 (16.67%)
At close: Nov 27, 2024
G6 Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 7,958 |
| Nov 26, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 192,400 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,705 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 74,356 |
| Nov 20, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 8,315 |
| Nov 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 18,000 |
| Nov 18, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 18,500 |
| Nov 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 148,000 |
| Nov 14, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 11,120 |
| Nov 12, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 6,000 |
| Nov 11, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 13,549 |
| Nov 8, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 22,500 |
| Nov 6, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 28,500 |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,040 |
| Oct 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Oct 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 10,000 |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,100 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,010 |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 92,000 |
| Oct 21, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 32,240 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 83,000 |
| Oct 16, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 189,396 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 9,500 |
| Oct 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 29,550 |
| Oct 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 28,000 |
| Oct 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33,900 |
| Oct 7, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 12,000 |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 63,000 |
| Oct 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 11,000 |
| Oct 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,000 |
| Sep 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,673 |
| Sep 27, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 152,000 |
| Sep 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,000 |
| Sep 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 124,085 |
| Sep 23, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 286,940 |
| Sep 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 66,400 |
| Sep 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 21,511 |
| Sep 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Sep 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,100 |
| Sep 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Sep 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 9, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 31,372 |
| Sep 6, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 60,400 |
| Sep 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18,500 |
| Sep 4, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 70,000 |
| Sep 3, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 36,900 |
| Aug 30, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 85,400 |