Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada
· Delayed Price · Currency is CAD 0.6900
+0.0100 (1.47%)
Apr 23, 2025, 3:51 PM EDT
TSXV:GMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 140,798 |
| Apr 22, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 31,300 |
| Apr 21, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -4.29% | 99,300 |
| Apr 17, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | - | 81,500 |
| Apr 16, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 99,200 |
| Apr 15, 2025 | 0.62 | 0.70 | 0.62 | 0.68 | 0.68 | 6.25% | 51,300 |
| Apr 14, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 27,711 |
| Apr 11, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | 3.33% | 37,013 |
| Apr 10, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | - | 44,000 |
| Apr 9, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -1.64% | 39,700 |
| Apr 8, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | 1.67% | 34,200 |
| Apr 7, 2025 | 0.53 | 0.60 | 0.51 | 0.60 | 0.60 | 9.09% | 72,438 |
| Apr 4, 2025 | 0.64 | 0.64 | 0.55 | 0.55 | 0.55 | -11.29% | 271,900 |
| Apr 3, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -11.43% | 117,431 |
| Apr 2, 2025 | 0.65 | 0.70 | 0.63 | 0.70 | 0.70 | 7.69% | 103,200 |
| Apr 1, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -1.52% | 150,123 |
| Mar 31, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -1.49% | 67,800 |
| Mar 28, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -1.47% | 100,600 |
| Mar 27, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -2.86% | 212,628 |
| Mar 26, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 104,441 |
| Mar 25, 2025 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | 3.03% | 135,508 |
| Mar 24, 2025 | 0.70 | 0.71 | 0.64 | 0.66 | 0.66 | -7.04% | 551,649 |
| Mar 21, 2025 | 0.76 | 0.77 | 0.71 | 0.71 | 0.71 | -5.33% | 146,841 |
| Mar 20, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | - | 60,700 |
| Mar 19, 2025 | 0.79 | 0.79 | 0.72 | 0.75 | 0.75 | -5.06% | 294,649 |
| Mar 18, 2025 | 0.89 | 0.89 | 0.79 | 0.79 | 0.79 | -8.14% | 221,023 |
| Mar 17, 2025 | 0.82 | 0.86 | 0.81 | 0.86 | 0.86 | 7.50% | 142,726 |
| Mar 14, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | 2.56% | 93,037 |
| Mar 13, 2025 | 0.81 | 0.83 | 0.78 | 0.78 | 0.78 | -14.29% | 226,900 |
| Mar 12, 2025 | 0.88 | 0.94 | 0.85 | 0.91 | 0.91 | -1.09% | 219,224 |
| Mar 11, 2025 | 0.98 | 0.99 | 0.88 | 0.92 | 0.92 | -6.12% | 153,725 |
| Mar 10, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -4.85% | 102,100 |
| Mar 7, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 107,600 |
| Mar 6, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 107,300 |
| Mar 5, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 117,426 |
| Mar 4, 2025 | 1.13 | 1.13 | 0.99 | 1.07 | 1.07 | -11.57% | 359,800 |
| Mar 3, 2025 | 0.99 | 1.21 | 0.98 | 1.21 | 1.21 | 28.72% | 163,600 |
| Feb 28, 2025 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | -7.84% | 139,700 |
| Feb 27, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | 3.03% | 70,629 |
| Feb 26, 2025 | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -2.94% | 116,300 |
| Feb 25, 2025 | 1.11 | 1.11 | 0.97 | 1.02 | 1.02 | -5.56% | 253,604 |
| Feb 24, 2025 | 1.05 | 1.20 | 1.05 | 1.08 | 1.08 | 5.88% | 454,647 |
| Feb 21, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 84,942 |
| Feb 20, 2025 | 1.02 | 1.05 | 0.98 | 1.04 | 1.04 | - | 156,100 |
| Feb 19, 2025 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -7.14% | 201,815 |
| Feb 18, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 366,100 |
| Feb 14, 2025 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 240,724 |
| Feb 13, 2025 | 0.99 | 1.14 | 0.99 | 1.10 | 1.10 | 12.24% | 331,900 |
| Feb 12, 2025 | 1.09 | 1.10 | 0.92 | 0.98 | 0.98 | -9.26% | 470,943 |
| Feb 11, 2025 | 1.11 | 1.19 | 1.07 | 1.08 | 1.08 | -0.92% | 297,100 |