Skip to main content
logo
Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada flag Canada · Delayed Price · Currency is CAD
2.130
+0.100 (4.93%)
Aug 27, 2026, 3:56 PM EST

TSXV:GMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262.042.132.012.132.134.93%168,821
Aug 26, 20262.072.082.012.032.03-0.49%30,036
Aug 25, 20262.092.092.022.042.04-2.39%32,671
Aug 24, 20262.102.132.072.092.09-1.42%16,039
Aug 21, 20262.152.162.092.122.12-0.93%44,402
Aug 20, 20262.152.152.082.142.14-1.83%62,485
Aug 19, 20262.102.182.062.182.185.31%41,685
Aug 18, 20262.102.172.052.072.07-1.90%53,093
Aug 17, 20261.962.151.962.112.115.50%67,832
Aug 14, 20262.142.141.962.002.00-3.85%98,593
Aug 13, 20262.062.152.042.082.081.96%97,946
Aug 12, 20262.152.151.972.042.04-3.32%66,128
Aug 11, 20262.032.162.002.112.113.94%75,904
Aug 10, 20261.982.031.982.032.034.10%53,398
Aug 7, 20261.951.971.941.951.95-31,403
Aug 6, 20262.022.041.951.951.95-2.99%82,753
Aug 5, 20261.992.031.972.012.010.50%58,961
Aug 4, 20261.952.021.922.002.003.63%98,007
Jul 31, 20262.002.031.881.931.93-2.03%83,226
Jul 30, 20262.012.051.951.971.971.55%136,701
Jul 29, 20261.951.991.901.941.94-0.51%56,160
Jul 28, 20261.961.991.901.951.95-2.50%49,397
Jul 27, 20261.982.011.902.002.00-1.48%241,421
Jul 24, 20262.092.091.982.032.03-2.87%158,272
Jul 23, 20262.142.142.092.092.09-1.42%44,231
Jul 22, 20262.232.262.102.122.12-4.07%103,557
Jul 21, 20262.212.252.102.212.213.27%80,650
Jul 20, 20262.172.202.082.142.14-0.47%78,151
Jul 17, 20262.232.242.122.152.15-6.11%116,042
Jul 16, 20262.282.302.232.292.29-0.43%136,709
Jul 15, 20262.372.392.292.302.30-2.13%61,539
Jul 14, 20262.382.382.332.352.35-1.67%69,990
Jul 13, 20262.442.452.372.392.39-3.24%84,660
Jul 10, 20262.482.502.442.472.470.82%47,028
Jul 9, 20262.392.582.352.452.454.70%182,850
Jul 8, 20262.312.372.312.342.34-1.27%26,584
Jul 7, 20262.502.542.362.372.37-2.87%67,100
Jul 6, 20262.422.482.352.442.441.67%49,589
Jul 3, 20262.452.462.302.402.404.35%102,235
Jul 2, 20262.422.502.272.302.30-3.36%77,605
Jun 30, 20262.252.412.252.382.383.48%60,384
Jun 29, 20262.332.342.272.302.30-2.13%67,737
Jun 26, 20262.302.352.302.352.351.73%20,788
Jun 25, 20262.442.452.292.312.31-5.33%62,021
Jun 24, 20262.302.442.282.442.444.27%158,564
Jun 23, 20262.362.402.282.342.34-1.27%78,442
Jun 22, 20262.372.422.302.372.373.49%43,422
Jun 19, 20262.332.332.172.292.29-0.87%75,538
Jun 18, 20262.322.362.292.312.31-0.86%52,800
Jun 17, 20262.382.422.302.332.331.75%53,671