Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada · Delayed Price · Currency is CAD 1.250
+0.040 (3.31%)
Dec 1, 2025, 3:41 PM EST
TSXV:GMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | - | 3.31% | 80,683 |
| 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 |
| 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% | 217,865 |
| Oct 3, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 204,460 |
| 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% | 114,390 |
| Sep 29, 2025 | 0.74 | 0.84 | 0.74 | 0.82 | 0.82 | 10.81% | 239,855 |
| Sep 26, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 232,783 |
| Sep 25, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.35% | 264,556 |
| Sep 24, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 289,960 |
| Sep 23, 2025 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 335,769 |
| Sep 22, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 210,508 |