Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada · Delayed Price · Currency is CAD 2.220
-0.110 (-4.72%)
At close: Feb 4, 2026
TSXV:GMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.27 | 2.47 | 2.16 | 2.22 | 2.22 | -4.72% | 429,730 |
| Feb 3, 2026 | 2.15 | 2.35 | 1.77 | 2.33 | 2.33 | 1.75% | 1,073,756 |
| Feb 2, 2026 | 2.55 | 2.59 | 2.20 | 2.29 | 2.29 | -10.20% | 283,798 |
| Jan 30, 2026 | 2.55 | 2.70 | 2.44 | 2.55 | 2.55 | 1.19% | 222,543 |
| Jan 29, 2026 | 2.76 | 2.85 | 2.45 | 2.52 | 2.52 | -11.89% | 447,251 |
| Jan 28, 2026 | 2.50 | 2.86 | 2.46 | 2.86 | 2.86 | 18.18% | 547,244 |
| Jan 27, 2026 | 3.00 | 3.00 | 2.32 | 2.42 | 2.42 | -15.97% | 1,490,147 |
| Jan 26, 2026 | 3.74 | 3.74 | 2.50 | 2.88 | 2.88 | -19.33% | 1,308,099 |
| Jan 23, 2026 | 3.80 | 3.91 | 3.37 | 3.57 | 3.57 | -7.27% | 645,643 |
| Jan 22, 2026 | 3.50 | 3.98 | 3.50 | 3.85 | 3.85 | 7.54% | 715,847 |
| Jan 21, 2026 | 3.30 | 3.60 | 3.12 | 3.58 | 3.58 | 9.48% | 521,095 |
| Jan 20, 2026 | 3.05 | 3.50 | 3.05 | 3.27 | 3.27 | 9.36% | 475,741 |
| Jan 19, 2026 | 3.45 | 3.47 | 2.95 | 2.99 | 2.99 | -13.83% | 399,294 |
| Jan 16, 2026 | 3.20 | 3.76 | 3.05 | 3.47 | 3.47 | 8.44% | 1,387,367 |
| Jan 15, 2026 | 2.85 | 3.25 | 2.81 | 3.20 | 3.20 | 14.70% | 863,602 |
| Jan 14, 2026 | 2.55 | 2.79 | 2.55 | 2.79 | 2.79 | 6.08% | 215,694 |
| Jan 13, 2026 | 2.67 | 2.73 | 2.46 | 2.63 | 2.63 | 0.38% | 507,631 |
| Jan 12, 2026 | 2.48 | 2.65 | 2.37 | 2.62 | 2.62 | 5.65% | 478,450 |
| Jan 9, 2026 | 2.42 | 2.55 | 2.40 | 2.48 | 2.48 | 4.64% | 321,042 |
| Jan 8, 2026 | 2.28 | 2.49 | 2.26 | 2.37 | 2.37 | 5.33% | 367,814 |
| Jan 7, 2026 | 2.13 | 2.30 | 2.07 | 2.25 | 2.25 | 9.22% | 290,953 |
| Jan 6, 2026 | 2.00 | 2.19 | 1.95 | 2.06 | 2.06 | 3.00% | 474,837 |
| Jan 5, 2026 | 2.50 | 2.50 | 1.92 | 2.00 | 2.00 | -15.61% | 726,394 |
| Jan 2, 2026 | 2.26 | 2.86 | 2.19 | 2.37 | 2.37 | 5.33% | 937,886 |
| Dec 31, 2025 | 2.05 | 2.32 | 1.97 | 2.25 | 2.25 | 13.07% | 819,999 |
| Dec 30, 2025 | 1.86 | 2.02 | 1.85 | 1.99 | 1.99 | 7.57% | 375,180 |
| Dec 29, 2025 | 1.69 | 1.87 | 1.69 | 1.85 | 1.85 | 8.82% | 372,341 |
| Dec 24, 2025 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 44,286 |
| Dec 23, 2025 | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | 1.20% | 156,679 |
| Dec 22, 2025 | 1.66 | 1.73 | 1.64 | 1.67 | 1.67 | 4.37% | 278,228 |
| 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 |