Skip to main content
logo
Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.5900
-0.0100 (-1.67%)
Jun 27, 2025, 2:40 PM EDT

TSXV:GMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.600.610.580.590.59-1.67%30,313
Jun 26, 20250.600.610.600.600.60-27,100
Jun 25, 20250.620.620.600.600.60-3.23%116,600
Jun 24, 20250.620.620.610.620.62-58,700
Jun 23, 20250.630.640.610.620.62-2.36%132,100
Jun 20, 20250.640.640.640.640.64-0.78%62,227
Jun 19, 20250.640.640.630.640.64-49,130
Jun 18, 20250.640.640.630.640.64-1.54%30,100
Jun 17, 20250.660.660.620.650.65-68,700
Jun 16, 20250.650.650.640.650.65-40,400
Jun 13, 20250.630.650.620.650.653.17%55,722
Jun 12, 20250.640.650.600.630.63-1.56%63,900
Jun 11, 20250.650.670.630.640.64-3.03%75,412
Jun 10, 20250.670.670.650.660.66-1.49%101,716
Jun 9, 20250.660.670.640.670.673.08%38,700
Jun 6, 20250.650.660.640.650.65-37,800
Jun 5, 20250.640.670.640.650.65-33,540
Jun 4, 20250.670.670.640.650.65-1.52%22,604
Jun 3, 20250.620.660.620.660.666.45%39,800
Jun 2, 20250.610.620.610.620.62-65,029
May 30, 20250.620.630.610.620.62-1.59%34,037
May 29, 20250.600.630.590.630.635.00%15,302
May 28, 20250.600.610.580.600.60-62,402
May 27, 20250.620.630.600.600.60-1.64%42,330
May 26, 20250.630.630.610.610.61-3.17%19,400
May 23, 20250.610.630.570.630.633.28%164,244
May 22, 20250.650.650.600.610.61-1.61%87,200
May 21, 20250.650.690.620.620.62-1.59%77,300
May 20, 20250.650.650.630.630.63-1.56%57,900
May 16, 20250.640.640.610.640.641.59%23,300
May 15, 20250.630.640.620.630.63-11,730
May 14, 20250.650.660.630.630.63-4.55%18,700
May 13, 20250.670.670.660.660.66-18,234
May 12, 20250.710.710.660.660.66-2.94%47,138
May 9, 20250.700.700.680.680.68-2.86%21,604
May 8, 20250.680.700.680.700.704.48%24,800
May 7, 20250.700.700.670.670.671.52%30,100
May 6, 20250.700.730.660.660.66-5.71%158,500
May 5, 20250.690.700.680.700.702.94%51,513
May 2, 20250.650.680.650.680.683.03%18,132
May 1, 20250.620.660.600.660.668.20%40,300
Apr 30, 20250.640.640.610.610.61-4.69%7,022
Apr 29, 20250.620.640.620.640.643.23%31,000
Apr 28, 20250.610.620.600.620.62-48,200
Apr 25, 20250.670.670.620.620.62-7.46%112,507
Apr 24, 20250.700.700.660.670.67-2.90%26,800
Apr 23, 20250.700.700.680.690.691.47%140,800
Apr 22, 20250.670.700.670.680.681.49%31,300
Apr 21, 20250.700.700.650.670.67-4.29%99,300
Apr 17, 20250.720.720.680.700.70-81,500