Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada · Delayed Price · Currency is CAD 2.480
+0.240 (10.71%)
Sep 16, 2026, 3:59 PM EST
TSXV:GMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.27 | 2.58 | 2.24 | 2.48 | 2.48 | 10.71% | 108,236 |
| Sep 15, 2026 | 2.20 | 2.34 | 2.18 | 2.24 | 2.24 | 0.45% | 133,203 |
| Sep 14, 2026 | 2.39 | 2.39 | 2.23 | 2.23 | 2.23 | -6.30% | 71,868 |
| Sep 11, 2026 | 2.41 | 2.48 | 2.37 | 2.38 | 2.38 | -4.80% | 58,295 |
| Sep 10, 2026 | 2.57 | 2.57 | 2.48 | 2.50 | 2.50 | -3.10% | 47,891 |
| Sep 9, 2026 | 2.48 | 2.60 | 2.44 | 2.58 | 2.58 | 4.03% | 132,030 |
| Sep 8, 2026 | 2.54 | 2.54 | 2.39 | 2.48 | 2.48 | -1.20% | 127,412 |
| Sep 4, 2026 | 2.33 | 2.54 | 2.33 | 2.51 | 2.51 | 6.81% | 224,364 |
| Sep 3, 2026 | 2.33 | 2.38 | 2.30 | 2.35 | 2.35 | 1.29% | 91,427 |
| Sep 2, 2026 | 2.32 | 2.43 | 2.29 | 2.32 | 2.32 | 0.43% | 64,248 |
| Sep 1, 2026 | 2.28 | 2.40 | 2.27 | 2.31 | 2.31 | 1.32% | 82,259 |
| Aug 31, 2026 | 2.13 | 2.33 | 2.13 | 2.28 | 2.28 | 6.05% | 247,835 |
| Aug 28, 2026 | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | 0.94% | 108,859 |
| Aug 27, 2026 | 2.04 | 2.13 | 2.01 | 2.13 | 2.13 | 4.93% | 168,821 |
| Aug 26, 2026 | 2.07 | 2.08 | 2.01 | 2.03 | 2.03 | -0.49% | 30,036 |
| Aug 25, 2026 | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | -2.39% | 32,671 |
| Aug 24, 2026 | 2.10 | 2.13 | 2.07 | 2.09 | 2.09 | -1.42% | 16,039 |
| Aug 21, 2026 | 2.15 | 2.16 | 2.09 | 2.12 | 2.12 | -0.93% | 44,402 |
| Aug 20, 2026 | 2.15 | 2.15 | 2.08 | 2.14 | 2.14 | -1.83% | 62,485 |
| Aug 19, 2026 | 2.10 | 2.18 | 2.06 | 2.18 | 2.18 | 5.31% | 41,685 |
| Aug 18, 2026 | 2.10 | 2.17 | 2.05 | 2.07 | 2.07 | -1.90% | 53,093 |
| Aug 17, 2026 | 1.96 | 2.15 | 1.96 | 2.11 | 2.11 | 5.50% | 67,832 |
| Aug 14, 2026 | 2.14 | 2.14 | 1.96 | 2.00 | 2.00 | -3.85% | 98,593 |
| Aug 13, 2026 | 2.06 | 2.15 | 2.04 | 2.08 | 2.08 | 1.96% | 97,946 |
| Aug 12, 2026 | 2.15 | 2.15 | 1.97 | 2.04 | 2.04 | -3.32% | 66,128 |
| Aug 11, 2026 | 2.03 | 2.16 | 2.00 | 2.11 | 2.11 | 3.94% | 75,904 |
| Aug 10, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 4.10% | 53,398 |
| Aug 7, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 31,403 |
| Aug 6, 2026 | 2.02 | 2.04 | 1.95 | 1.95 | 1.95 | -2.99% | 82,753 |
| Aug 5, 2026 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 0.50% | 58,961 |
| Aug 4, 2026 | 1.95 | 2.02 | 1.92 | 2.00 | 2.00 | 3.63% | 98,007 |
| Jul 31, 2026 | 2.00 | 2.03 | 1.88 | 1.93 | 1.93 | -2.03% | 83,226 |
| Jul 30, 2026 | 2.01 | 2.05 | 1.95 | 1.97 | 1.97 | 1.55% | 136,701 |
| Jul 29, 2026 | 1.95 | 1.99 | 1.90 | 1.94 | 1.94 | -0.51% | 56,160 |
| Jul 28, 2026 | 1.96 | 1.99 | 1.90 | 1.95 | 1.95 | -2.50% | 49,397 |
| Jul 27, 2026 | 1.98 | 2.01 | 1.90 | 2.00 | 2.00 | -1.48% | 241,421 |
| Jul 24, 2026 | 2.09 | 2.09 | 1.98 | 2.03 | 2.03 | -2.87% | 158,272 |
| Jul 23, 2026 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -1.42% | 44,231 |
| Jul 22, 2026 | 2.23 | 2.26 | 2.10 | 2.12 | 2.12 | -4.07% | 103,557 |
| Jul 21, 2026 | 2.21 | 2.25 | 2.10 | 2.21 | 2.21 | 3.27% | 80,650 |
| Jul 20, 2026 | 2.17 | 2.20 | 2.08 | 2.14 | 2.14 | -0.47% | 78,151 |
| Jul 17, 2026 | 2.23 | 2.24 | 2.12 | 2.15 | 2.15 | -6.11% | 116,042 |
| Jul 16, 2026 | 2.28 | 2.30 | 2.23 | 2.29 | 2.29 | -0.43% | 136,709 |
| Jul 15, 2026 | 2.37 | 2.39 | 2.29 | 2.30 | 2.30 | -2.13% | 61,539 |
| Jul 14, 2026 | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | -1.67% | 69,990 |
| Jul 13, 2026 | 2.44 | 2.45 | 2.37 | 2.39 | 2.39 | -3.24% | 84,660 |
| Jul 10, 2026 | 2.48 | 2.50 | 2.44 | 2.47 | 2.47 | 0.82% | 47,028 |
| Jul 9, 2026 | 2.39 | 2.58 | 2.35 | 2.45 | 2.45 | 4.70% | 182,850 |
| Jul 8, 2026 | 2.31 | 2.37 | 2.31 | 2.34 | 2.34 | -1.27% | 26,584 |
| Jul 7, 2026 | 2.50 | 2.54 | 2.36 | 2.37 | 2.37 | -2.87% | 67,100 |