Skip to main content
Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada flag Canada · Delayed Price · Currency is CAD
1.020
-0.020 (-1.92%)
Feb 21, 2025, 3:52 PM EST

TSXV:GMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.021.071.011.021.02-1.92%14,800
Feb 20, 20251.021.050.981.041.04-156,077
Feb 19, 20251.141.141.041.041.04-7.14%201,815
Feb 18, 20251.121.141.101.121.120.90%366,100
Feb 14, 20251.101.111.051.111.110.91%240,724
Feb 13, 20250.991.140.991.101.1012.24%331,900
Feb 12, 20251.091.100.920.980.98-9.26%470,943
Feb 11, 20251.111.191.071.081.08-0.92%297,100
Feb 10, 20250.981.200.981.091.0914.74%654,800
Feb 7, 20250.900.980.890.950.957.95%85,718
Feb 6, 20250.940.940.880.880.88-4.35%64,500
Feb 5, 20250.991.030.910.920.92-5.15%352,840
Feb 4, 20250.870.980.840.970.9718.29%174,600
Feb 3, 20250.810.850.790.820.82-1.20%143,819
Jan 31, 20250.900.910.820.830.83-5.68%272,702
Jan 30, 20250.740.900.740.880.8820.55%271,300
Jan 29, 20250.690.750.690.730.735.80%110,400
Jan 28, 20250.720.720.680.690.69-1.43%42,005
Jan 27, 20250.720.720.690.700.70-72,100
Jan 24, 20250.710.720.690.700.70-4.11%132,700
Jan 23, 20250.760.760.730.730.73-2.01%125,343
Jan 22, 20250.780.780.740.750.75-1.97%104,719
Jan 21, 20250.750.800.730.760.762.70%280,810
Jan 20, 20250.750.750.720.740.74-1.33%61,000
Jan 17, 20250.700.750.690.750.758.70%176,833
Jan 16, 20250.650.700.630.690.696.15%165,445
Jan 15, 20250.640.650.640.650.651.56%24,000
Jan 14, 20250.640.650.630.640.641.59%70,400
Jan 13, 20250.640.640.630.630.63-1.56%118,100
Jan 10, 20250.640.640.630.640.64-44,100
Jan 9, 20250.640.640.630.640.641.59%21,720
Jan 8, 20250.650.660.620.630.63-4.55%78,229
Jan 7, 20250.650.680.650.660.661.54%135,210
Jan 6, 20250.640.660.640.650.651.56%83,125
Jan 3, 20250.640.650.640.640.641.59%88,600
Jan 2, 20250.640.650.630.630.63-34,105
Dec 31, 20240.650.650.610.630.63-3.08%59,800
Dec 30, 20240.690.690.640.650.65-4.41%80,700
Dec 27, 20240.650.680.620.680.684.62%164,000
Dec 24, 20240.650.650.620.650.653.17%59,600
Dec 23, 20240.650.670.630.630.63-3.08%86,700
Dec 20, 20240.710.710.630.650.65-7.14%196,600
Dec 19, 20240.680.770.670.700.704.48%751,800
Dec 18, 20240.640.670.640.670.676.35%166,113
Dec 17, 20240.610.640.600.630.635.00%48,126
Dec 16, 20240.610.630.600.600.60-3.23%54,000
Dec 13, 20240.630.640.620.620.62-1.59%42,000
Dec 12, 20240.640.640.630.630.63-26,723
Dec 11, 20240.590.650.590.630.633.28%138,800
Dec 10, 20240.590.610.580.610.611.67%121,222
Dec 9, 20240.590.600.570.600.601.69%73,011
Dec 6, 20240.590.590.580.590.59-189,900
Dec 5, 20240.600.600.580.590.59-1.67%57,900
Dec 4, 20240.600.600.580.600.601.69%118,203
Dec 3, 20240.600.600.580.590.59-41,207
Dec 2, 20240.590.600.590.590.59-1.67%32,948
Nov 29, 20240.590.600.590.600.60-43,036
Nov 28, 20240.600.600.570.600.603.45%76,800
Nov 27, 20240.570.600.570.580.58-1.69%62,600
Nov 26, 20240.600.610.590.590.59-63,100
Nov 25, 20240.600.610.580.590.59-3.28%65,400
Nov 22, 20240.630.630.610.610.61-3.17%53,200
Nov 21, 20240.580.650.580.630.638.62%271,713
Nov 20, 20240.530.590.530.580.5811.54%68,032
Nov 19, 20240.510.530.510.520.525.05%25,240
Nov 18, 20240.520.550.490.500.50-4.81%91,500
Nov 15, 20240.550.550.500.520.52-3.70%100,700
Nov 14, 20240.560.570.540.540.54-3.57%123,927
Nov 13, 20240.580.580.550.560.56-1.75%79,442
Nov 12, 20240.590.590.570.570.57-1.72%37,600
Nov 11, 20240.590.600.580.580.58-40,737
Nov 8, 20240.600.620.580.580.58-3.33%75,900
Nov 7, 20240.600.600.590.600.60-45,400
Nov 6, 20240.600.610.590.600.60-34,900
Nov 5, 20240.620.620.600.600.60-33,000
Nov 4, 20240.620.630.600.600.60-93,600
Nov 1, 20240.630.640.600.600.60-1.64%57,100
Oct 31, 20240.610.620.610.610.61-67,414
Oct 30, 20240.610.620.610.610.61-3.17%47,200
Oct 29, 20240.650.650.630.630.63-1.56%26,212
Oct 28, 20240.650.670.640.640.64-62,700
Oct 25, 20240.640.650.630.640.64-1.54%31,100
Oct 24, 20240.650.660.630.650.651.56%79,623
Oct 23, 20240.630.650.630.640.644.92%78,900
Oct 22, 20240.640.640.610.610.61-3.17%34,419
Oct 21, 20240.650.650.630.630.63-1.56%37,200
Oct 18, 20240.650.650.640.640.64-1.54%18,100
Oct 17, 20240.630.650.620.650.656.56%44,735
Oct 16, 20240.600.620.590.610.613.39%35,100
Oct 15, 20240.600.600.570.590.593.51%133,400
Oct 11, 20240.600.610.560.570.57-5.00%36,910
Oct 10, 20240.630.630.600.600.60-1.64%26,314
Oct 9, 20240.630.630.610.610.61-28,707
Oct 8, 20240.620.620.610.610.61-1.61%17,600
Oct 7, 20240.630.630.620.620.62-31,721
Oct 4, 20240.630.640.610.620.62-3.13%37,500
Oct 3, 20240.660.660.630.640.64-1.54%89,014
Oct 2, 20240.650.660.640.650.65-54,144
Oct 1, 20240.590.650.590.650.658.33%200,507
Sep 30, 20240.600.600.590.600.60-94,242