Graphene Manufacturing Group Ltd (TSXV: GMG)

TSXV: GMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.75	0.80	0.73	0.76	0.76	2.70%	280,810
Jan 20, 2025	0.75	0.75	0.72	0.74	0.74	-1.33%	61,000
Jan 17, 2025	0.70	0.75	0.69	0.75	0.75	8.70%	176,833
Jan 16, 2025	0.65	0.70	0.63	0.69	0.69	6.15%	165,445
Jan 15, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	24,000
Jan 14, 2025	0.64	0.65	0.63	0.64	0.64	1.59%	70,400
Jan 13, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	118,100
Jan 10, 2025	0.64	0.64	0.63	0.64	0.64	-	44,100
Jan 9, 2025	0.64	0.64	0.63	0.64	0.64	1.59%	21,720
Jan 8, 2025	0.65	0.66	0.62	0.63	0.63	-4.55%	78,229
Jan 7, 2025	0.65	0.68	0.65	0.66	0.66	1.54%	135,210
Jan 6, 2025	0.64	0.66	0.64	0.65	0.65	1.56%	83,125
Jan 3, 2025	0.64	0.65	0.64	0.64	0.64	1.59%	88,600
Jan 2, 2025	0.64	0.65	0.63	0.63	0.63	-	34,105
Dec 31, 2024	0.65	0.65	0.61	0.63	0.63	-3.08%	59,800
Dec 30, 2024	0.69	0.69	0.64	0.65	0.65	-4.41%	80,700
Dec 27, 2024	0.65	0.68	0.62	0.68	0.68	4.62%	164,000
Dec 24, 2024	0.65	0.65	0.62	0.65	0.65	3.17%	59,600
Dec 23, 2024	0.65	0.67	0.63	0.63	0.63	-3.08%	86,700
Dec 20, 2024	0.71	0.71	0.63	0.65	0.65	-7.14%	196,600
Dec 19, 2024	0.68	0.77	0.67	0.70	0.70	4.48%	751,800
Dec 18, 2024	0.64	0.67	0.64	0.67	0.67	6.35%	166,113
Dec 17, 2024	0.61	0.64	0.60	0.63	0.63	5.00%	48,126
Dec 16, 2024	0.61	0.63	0.60	0.60	0.60	-3.23%	54,000
Dec 13, 2024	0.63	0.64	0.62	0.62	0.62	-1.59%	42,000
Dec 12, 2024	0.64	0.64	0.63	0.63	0.63	-	26,723
Dec 11, 2024	0.59	0.65	0.59	0.63	0.63	3.28%	138,800
Dec 10, 2024	0.59	0.61	0.58	0.61	0.61	1.67%	121,222
Dec 9, 2024	0.59	0.60	0.57	0.60	0.60	1.69%	73,011
Dec 6, 2024	0.59	0.59	0.58	0.59	0.59	-	189,900
Dec 5, 2024	0.60	0.60	0.58	0.59	0.59	-1.67%	57,900
Dec 4, 2024	0.60	0.60	0.58	0.60	0.60	1.69%	118,203
Dec 3, 2024	0.60	0.60	0.58	0.59	0.59	-	41,207
Dec 2, 2024	0.59	0.60	0.59	0.59	0.59	-1.67%	32,948
Nov 29, 2024	0.59	0.60	0.59	0.60	0.60	-	43,036
Nov 28, 2024	0.60	0.60	0.57	0.60	0.60	3.45%	76,800
Nov 27, 2024	0.57	0.60	0.57	0.58	0.58	-1.69%	62,600
Nov 26, 2024	0.60	0.61	0.59	0.59	0.59	-	63,100
Nov 25, 2024	0.60	0.61	0.58	0.59	0.59	-3.28%	65,400
Nov 22, 2024	0.63	0.63	0.61	0.61	0.61	-3.17%	53,200
Nov 21, 2024	0.58	0.65	0.58	0.63	0.63	8.62%	271,713
Nov 20, 2024	0.53	0.59	0.53	0.58	0.58	11.54%	68,032
Nov 19, 2024	0.51	0.53	0.51	0.52	0.52	5.05%	25,240
Nov 18, 2024	0.52	0.55	0.49	0.50	0.50	-4.81%	91,500
Nov 15, 2024	0.55	0.55	0.50	0.52	0.52	-3.70%	100,700
Nov 14, 2024	0.56	0.57	0.54	0.54	0.54	-3.57%	123,927
Nov 13, 2024	0.58	0.58	0.55	0.56	0.56	-1.75%	79,442
Nov 12, 2024	0.59	0.59	0.57	0.57	0.57	-1.72%	37,600
Nov 11, 2024	0.59	0.60	0.58	0.58	0.58	-	40,737
Nov 8, 2024	0.60	0.62	0.58	0.58	0.58	-3.33%	75,900
Nov 7, 2024	0.60	0.60	0.59	0.60	0.60	-	45,400
Nov 6, 2024	0.60	0.61	0.59	0.60	0.60	-	34,900
Nov 5, 2024	0.62	0.62	0.60	0.60	0.60	-	33,000
Nov 4, 2024	0.62	0.63	0.60	0.60	0.60	-	93,600
Nov 1, 2024	0.63	0.64	0.60	0.60	0.60	-1.64%	57,100
Oct 31, 2024	0.61	0.62	0.61	0.61	0.61	-	67,414
Oct 30, 2024	0.61	0.62	0.61	0.61	0.61	-3.17%	47,200
Oct 29, 2024	0.65	0.65	0.63	0.63	0.63	-1.56%	26,212
Oct 28, 2024	0.65	0.67	0.64	0.64	0.64	-	62,700
Oct 25, 2024	0.64	0.65	0.63	0.64	0.64	-1.54%	31,100
Oct 24, 2024	0.65	0.66	0.63	0.65	0.65	1.56%	79,623
Oct 23, 2024	0.63	0.65	0.63	0.64	0.64	4.92%	78,900
Oct 22, 2024	0.64	0.64	0.61	0.61	0.61	-3.17%	34,419
Oct 21, 2024	0.65	0.65	0.63	0.63	0.63	-1.56%	37,200
Oct 18, 2024	0.65	0.65	0.64	0.64	0.64	-1.54%	18,100
Oct 17, 2024	0.63	0.65	0.62	0.65	0.65	6.56%	44,735
Oct 16, 2024	0.60	0.62	0.59	0.61	0.61	3.39%	35,100
Oct 15, 2024	0.60	0.60	0.57	0.59	0.59	3.51%	133,400
Oct 11, 2024	0.60	0.61	0.56	0.57	0.57	-5.00%	36,910
Oct 10, 2024	0.63	0.63	0.60	0.60	0.60	-1.64%	26,314
Oct 9, 2024	0.63	0.63	0.61	0.61	0.61	-	28,707
Oct 8, 2024	0.62	0.62	0.61	0.61	0.61	-1.61%	17,600
Oct 7, 2024	0.63	0.63	0.62	0.62	0.62	-	31,721
Oct 4, 2024	0.63	0.64	0.61	0.62	0.62	-3.13%	37,500
Oct 3, 2024	0.66	0.66	0.63	0.64	0.64	-1.54%	89,014
Oct 2, 2024	0.65	0.66	0.64	0.65	0.65	-	54,144
Oct 1, 2024	0.59	0.65	0.59	0.65	0.65	8.33%	200,507
Sep 30, 2024	0.60	0.60	0.59	0.60	0.60	-	94,242
Sep 27, 2024	0.59	0.60	0.59	0.60	0.60	-	16,100
Sep 26, 2024	0.60	0.60	0.59	0.60	0.60	1.69%	44,302
Sep 25, 2024	0.59	0.60	0.59	0.59	0.59	-0.84%	15,143
Sep 24, 2024	0.61	0.61	0.57	0.60	0.60	0.85%	45,800
Sep 23, 2024	0.62	0.62	0.59	0.59	0.59	-1.67%	60,416
Sep 20, 2024	0.65	0.65	0.60	0.60	0.60	-9.09%	36,900
Sep 19, 2024	0.63	0.66	0.62	0.66	0.66	10.00%	26,600
Sep 18, 2024	0.65	0.66	0.60	0.60	0.60	-9.09%	173,134
Sep 17, 2024	0.66	0.67	0.65	0.66	0.66	1.54%	15,800
Sep 16, 2024	0.64	0.66	0.64	0.65	0.65	-	60,300
Sep 13, 2024	0.65	0.66	0.64	0.65	0.65	-	26,811
Sep 12, 2024	0.65	0.67	0.63	0.65	0.65	-	78,522
Sep 11, 2024	0.65	0.65	0.63	0.65	0.65	1.56%	21,728
Sep 10, 2024	0.64	0.65	0.62	0.64	0.64	1.59%	33,900
Sep 9, 2024	0.63	0.65	0.61	0.63	0.63	-	24,700
Sep 6, 2024	0.62	0.65	0.62	0.63	0.63	1.61%	50,027
Sep 5, 2024	0.64	0.65	0.62	0.62	0.62	-1.59%	95,100
Sep 4, 2024	0.58	0.63	0.57	0.63	0.63	8.62%	127,721
Sep 3, 2024	0.55	0.59	0.55	0.58	0.58	1.75%	98,700
Aug 30, 2024	0.58	0.59	0.56	0.57	0.57	3.64%	79,505
Aug 29, 2024	0.56	0.59	0.53	0.55	0.55	-	85,218
Aug 28, 2024	0.61	0.61	0.54	0.55	0.55	-11.29%	146,915

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.