Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.9900
+0.0200 (2.06%)
Oct 24, 2025, 1:55 PM EDT

TSXV:GMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.980.980.960.970.97-1.02%45,175
Oct 22, 20250.961.000.950.980.981.03%207,200
Oct 21, 20250.991.000.950.970.97-2.02%225,200
Oct 20, 20250.901.010.900.990.997.61%269,943
Oct 17, 20250.910.920.890.920.922.22%87,420
Oct 16, 20250.940.940.900.900.90-4.26%211,204
Oct 15, 20250.950.950.890.940.943.30%136,438
Oct 14, 20250.860.980.860.910.918.33%446,627
Oct 10, 20250.820.860.810.840.843.70%194,827
Oct 9, 20250.790.810.790.810.812.53%59,947
Oct 8, 20250.810.810.790.790.79-2.47%95,634
Oct 7, 20250.780.810.760.810.815.19%286,149
Oct 6, 20250.830.830.760.770.77-6.10%217,900
Oct 3, 20250.810.830.800.820.822.50%204,500
Oct 2, 20250.810.810.790.800.80-1.23%51,704
Oct 1, 20250.840.850.780.810.81-111,401
Sep 30, 20250.850.850.790.810.81-1.22%114,400
Sep 29, 20250.740.840.740.820.8210.81%239,900
Sep 26, 20250.730.750.730.740.741.37%232,800
Sep 25, 20250.740.740.720.730.73-1.35%264,600
Sep 24, 20250.740.750.730.740.74-290,000
Sep 23, 20250.750.770.740.740.74-1.33%335,800
Sep 22, 20250.750.760.740.750.75-210,508
Sep 19, 20250.760.760.750.750.75-290,048
Sep 18, 20250.750.770.740.750.75-2.60%397,830
Sep 17, 20250.770.780.770.770.771.32%328,204
Sep 16, 20250.770.780.760.760.76-1.30%147,811
Sep 15, 20250.800.800.760.770.77-1.28%274,800
Sep 12, 20250.830.830.770.780.78-3.70%290,000
Sep 11, 20250.860.860.800.810.81-4.71%505,300
Sep 10, 20250.890.890.840.850.85-3.41%176,300
Sep 9, 20250.870.890.870.880.883.53%269,516
Sep 8, 20250.860.860.810.850.850.59%215,006
Sep 5, 20250.880.880.830.850.85-2.31%276,000
Sep 4, 20250.900.900.850.870.87-1.70%234,200
Sep 3, 20250.850.900.850.880.886.02%243,714
Sep 2, 20250.940.940.830.830.83-12.63%515,417
Aug 29, 20250.991.040.920.950.95-5.00%98,517
Aug 28, 20250.991.030.991.001.003.09%202,300
Aug 27, 20250.910.970.910.970.977.78%164,200
Aug 26, 20250.930.970.890.900.90-283,800
Aug 25, 20250.930.940.890.900.90-10.00%243,802
Aug 22, 20250.871.000.861.001.0014.94%272,800
Aug 21, 20250.840.870.820.870.874.82%606,730
Aug 20, 20250.900.900.820.830.83-12.63%616,300
Aug 19, 20251.051.070.940.950.95-6.86%147,705
Aug 18, 20251.121.161.021.021.02-12.82%534,707
Aug 15, 20250.941.170.941.171.1728.57%563,927
Aug 14, 20250.880.930.880.910.912.25%79,720
Aug 13, 20250.910.950.890.890.892.30%128,719