Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada
· Delayed Price · Currency is CAD 0.6600
-0.0100 (-1.49%)
Mar 31, 2025, 3:22 PM EST
TSXV:GMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -1.49% | 67,269 |
| Mar 28, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -1.47% | 100,574 |
| Mar 27, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -2.86% | 212,628 |
| Mar 26, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 104,441 |
| Mar 25, 2025 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | 3.03% | 135,508 |
| Mar 24, 2025 | 0.70 | 0.71 | 0.64 | 0.66 | 0.66 | -7.04% | 551,649 |
| Mar 21, 2025 | 0.76 | 0.77 | 0.71 | 0.71 | 0.71 | -5.33% | 146,841 |
| Mar 20, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | - | 60,700 |
| Mar 19, 2025 | 0.79 | 0.79 | 0.72 | 0.75 | 0.75 | -5.06% | 294,649 |
| Mar 18, 2025 | 0.89 | 0.89 | 0.79 | 0.79 | 0.79 | -8.14% | 221,023 |
| Mar 17, 2025 | 0.82 | 0.86 | 0.81 | 0.86 | 0.86 | 7.50% | 142,726 |
| Mar 14, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | 2.56% | 93,037 |
| Mar 13, 2025 | 0.81 | 0.83 | 0.78 | 0.78 | 0.78 | -14.29% | 226,900 |
| Mar 12, 2025 | 0.88 | 0.94 | 0.85 | 0.91 | 0.91 | -1.09% | 219,224 |
| Mar 11, 2025 | 0.98 | 0.99 | 0.88 | 0.92 | 0.92 | -6.12% | 153,725 |
| Mar 10, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -4.85% | 102,100 |
| Mar 7, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 107,600 |
| Mar 6, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 107,300 |
| Mar 5, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 117,426 |
| Mar 4, 2025 | 1.13 | 1.13 | 0.99 | 1.07 | 1.07 | -11.57% | 359,800 |
| Mar 3, 2025 | 0.99 | 1.21 | 0.98 | 1.21 | 1.21 | 28.72% | 163,600 |
| Feb 28, 2025 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | -7.84% | 139,700 |
| Feb 27, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | 3.03% | 70,629 |
| Feb 26, 2025 | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -2.94% | 116,300 |
| Feb 25, 2025 | 1.11 | 1.11 | 0.97 | 1.02 | 1.02 | -5.56% | 253,604 |
| Feb 24, 2025 | 1.05 | 1.20 | 1.05 | 1.08 | 1.08 | 5.88% | 454,647 |
| Feb 21, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 84,942 |
| Feb 20, 2025 | 1.02 | 1.05 | 0.98 | 1.04 | 1.04 | - | 156,100 |
| Feb 19, 2025 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -7.14% | 201,815 |
| Feb 18, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 366,100 |
| Feb 14, 2025 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 240,724 |
| Feb 13, 2025 | 0.99 | 1.14 | 0.99 | 1.10 | 1.10 | 12.24% | 331,900 |
| Feb 12, 2025 | 1.09 | 1.10 | 0.92 | 0.98 | 0.98 | -9.26% | 470,943 |
| Feb 11, 2025 | 1.11 | 1.19 | 1.07 | 1.08 | 1.08 | -0.92% | 297,100 |
| Feb 10, 2025 | 0.98 | 1.20 | 0.98 | 1.09 | 1.09 | 14.74% | 654,800 |
| Feb 7, 2025 | 0.90 | 0.98 | 0.89 | 0.95 | 0.95 | 7.95% | 85,718 |
| Feb 6, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -4.35% | 64,500 |
| Feb 5, 2025 | 0.99 | 1.03 | 0.91 | 0.92 | 0.92 | -5.15% | 352,840 |
| Feb 4, 2025 | 0.87 | 0.98 | 0.84 | 0.97 | 0.97 | 18.29% | 174,600 |
| Feb 3, 2025 | 0.81 | 0.85 | 0.79 | 0.82 | 0.82 | -1.20% | 143,819 |
| Jan 31, 2025 | 0.90 | 0.91 | 0.82 | 0.83 | 0.83 | -5.68% | 272,702 |
| Jan 30, 2025 | 0.74 | 0.90 | 0.74 | 0.88 | 0.88 | 20.55% | 271,300 |
| Jan 29, 2025 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 5.80% | 110,400 |
| Jan 28, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -1.43% | 42,005 |
| Jan 27, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | - | 72,100 |
| Jan 24, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -4.11% | 132,700 |
| Jan 23, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -2.01% | 125,343 |
| Jan 22, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -1.97% | 104,719 |
| Jan 21, 2025 | 0.75 | 0.80 | 0.73 | 0.76 | 0.76 | 2.70% | 280,810 |
| Jan 20, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 61,000 |