Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada · Delayed Price · Currency is CAD 1.600
-0.110 (-6.43%)
At close: Dec 19, 2025
TSXV:GMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.72 | 1.72 | 1.51 | 1.60 | 1.60 | -6.43% | 322,716 |
| Dec 18, 2025 | 1.81 | 1.83 | 1.59 | 1.71 | 1.71 | -1.72% | 552,726 |
| Dec 17, 2025 | 1.70 | 1.92 | 1.68 | 1.74 | 1.74 | 4.82% | 478,319 |
| Dec 16, 2025 | 1.74 | 1.74 | 1.54 | 1.66 | 1.66 | -2.35% | 355,991 |
| Dec 15, 2025 | 1.50 | 2.05 | 1.47 | 1.70 | 1.70 | 21.43% | 1,503,106 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | 4.09% | 133,285 |
| Dec 11, 2025 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 3.46% | 207,165 |
| Dec 10, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 85,748 |
| Dec 9, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 4.80% | 202,403 |
| Dec 8, 2025 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 102,182 |
| Dec 5, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 142,442 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 83,876 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.94% | 142,259 |
| Dec 2, 2025 | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 123,869 |
| Dec 1, 2025 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | 2.48% | 108,722 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 47,232 |
| Nov 27, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 31,422 |
| Nov 26, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 34,980 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 238,324 |
| Nov 24, 2025 | 1.11 | 1.28 | 1.08 | 1.26 | 1.26 | 12.50% | 209,512 |
| Nov 21, 2025 | 1.04 | 1.14 | 1.04 | 1.12 | 1.12 | 8.74% | 95,139 |
| Nov 20, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 4.04% | 88,098 |
| Nov 19, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -1.98% | 81,674 |
| Nov 18, 2025 | 1.04 | 1.07 | 0.99 | 1.01 | 1.01 | -3.81% | 73,842 |
| Nov 17, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 71,165 |
| Nov 14, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -5.36% | 88,657 |
| Nov 13, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 3.70% | 65,091 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 31,254 |
| Nov 11, 2025 | 1.14 | 1.17 | 1.03 | 1.06 | 1.06 | -10.17% | 140,634 |
| Nov 10, 2025 | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | 7.27% | 84,431 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -1.79% | 126,304 |
| Nov 6, 2025 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 104,385 |
| Nov 5, 2025 | 1.22 | 1.25 | 1.08 | 1.15 | 1.15 | -9.45% | 313,734 |
| Nov 4, 2025 | 1.23 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 277,029 |
| Nov 3, 2025 | 1.15 | 1.23 | 1.12 | 1.23 | 1.23 | 10.81% | 362,666 |
| Oct 31, 2025 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 119,322 |
| Oct 30, 2025 | 1.16 | 1.17 | 1.07 | 1.10 | 1.10 | -4.35% | 179,260 |
| Oct 29, 2025 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | 3.60% | 274,165 |
| Oct 28, 2025 | 1.01 | 1.18 | 0.99 | 1.11 | 1.11 | 13.27% | 404,002 |
| Oct 27, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 53,082 |
| Oct 24, 2025 | 0.99 | 1.02 | 0.92 | 0.96 | 0.96 | -1.03% | 172,915 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 45,175 |
| Oct 22, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 207,163 |
| Oct 21, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 225,196 |
| Oct 20, 2025 | 0.90 | 1.01 | 0.90 | 0.99 | 0.99 | 7.61% | 269,943 |
| Oct 17, 2025 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 87,420 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 211,204 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | 3.30% | 136,438 |
| Oct 14, 2025 | 0.86 | 0.98 | 0.86 | 0.91 | 0.91 | 8.33% | 446,627 |
| Oct 10, 2025 | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | 3.70% | 194,827 |