Graphene Manufacturing Group Ltd (TSXV:GMG)
0.9900
+0.0200 (2.06%)
Oct 24, 2025, 1:55 PM EDT
TSXV:GMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 207,200 |
| Oct 21, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 225,200 |
| 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 |
| Oct 9, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.53% | 59,947 |
| Oct 8, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 95,634 |
| Oct 7, 2025 | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | 5.19% | 286,149 |
| Oct 6, 2025 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -6.10% | 217,900 |
| Oct 3, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 204,500 |
| Oct 2, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 51,704 |
| Oct 1, 2025 | 0.84 | 0.85 | 0.78 | 0.81 | 0.81 | - | 111,401 |
| Sep 30, 2025 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | -1.22% | 114,400 |
| Sep 29, 2025 | 0.74 | 0.84 | 0.74 | 0.82 | 0.82 | 10.81% | 239,900 |
| Sep 26, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 232,800 |
| Sep 25, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.35% | 264,600 |
| Sep 24, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 290,000 |
| Sep 23, 2025 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 335,800 |
| Sep 22, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 210,508 |
| Sep 19, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 290,048 |
| Sep 18, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 397,830 |
| Sep 17, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 1.32% | 328,204 |
| Sep 16, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 147,811 |
| Sep 15, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -1.28% | 274,800 |
| Sep 12, 2025 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -3.70% | 290,000 |
| Sep 11, 2025 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -4.71% | 505,300 |
| Sep 10, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -3.41% | 176,300 |
| Sep 9, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 3.53% | 269,516 |
| Sep 8, 2025 | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | 0.59% | 215,006 |
| Sep 5, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -2.31% | 276,000 |
| Sep 4, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -1.70% | 234,200 |
| Sep 3, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 6.02% | 243,714 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.83 | 0.83 | 0.83 | -12.63% | 515,417 |
| Aug 29, 2025 | 0.99 | 1.04 | 0.92 | 0.95 | 0.95 | -5.00% | 98,517 |
| Aug 28, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 3.09% | 202,300 |
| Aug 27, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 7.78% | 164,200 |
| Aug 26, 2025 | 0.93 | 0.97 | 0.89 | 0.90 | 0.90 | - | 283,800 |
| Aug 25, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -10.00% | 243,802 |
| Aug 22, 2025 | 0.87 | 1.00 | 0.86 | 1.00 | 1.00 | 14.94% | 272,800 |
| Aug 21, 2025 | 0.84 | 0.87 | 0.82 | 0.87 | 0.87 | 4.82% | 606,730 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -12.63% | 616,300 |
| Aug 19, 2025 | 1.05 | 1.07 | 0.94 | 0.95 | 0.95 | -6.86% | 147,705 |
| Aug 18, 2025 | 1.12 | 1.16 | 1.02 | 1.02 | 1.02 | -12.82% | 534,707 |
| Aug 15, 2025 | 0.94 | 1.17 | 0.94 | 1.17 | 1.17 | 28.57% | 563,927 |
| Aug 14, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 2.25% | 79,720 |
| Aug 13, 2025 | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | 2.30% | 128,719 |