Skip to main content
logo
Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada flag Canada · Delayed Price · Currency is CAD
2.510
+0.070 (2.87%)
Apr 22, 2026, 12:59 PM EST

TSXV:GMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262.402.512.402.51-2.87%97,409
Apr 21, 20262.662.702.362.442.44-7.92%151,790
Apr 20, 20262.632.712.552.652.65-0.38%180,616
Apr 17, 20262.602.782.602.662.66-2.21%171,736
Apr 16, 20262.902.902.602.722.72-4.56%212,859
Apr 15, 20262.302.992.302.852.8528.96%614,251
Apr 14, 20262.112.262.112.212.217.28%76,890
Apr 13, 20262.062.132.062.062.06-49,785
Apr 10, 20262.102.162.062.062.06-3.29%87,506
Apr 9, 20262.202.222.132.132.13-3.62%30,149
Apr 8, 20262.132.312.132.212.218.87%102,143
Apr 7, 20262.192.262.032.032.03-8.56%183,085
Apr 6, 20262.222.272.132.222.221.37%95,052
Apr 2, 20262.142.232.102.192.190.92%174,336
Apr 1, 20262.072.202.062.172.176.37%125,991
Mar 31, 20261.892.051.892.042.047.94%148,523
Mar 30, 20261.962.011.881.891.89-2.07%88,875
Mar 27, 20262.002.061.931.931.93-6.31%160,923
Mar 26, 20262.062.102.002.062.060.49%66,482
Mar 25, 20262.142.202.012.052.05-1.91%124,934
Mar 24, 20262.172.172.052.092.09-2.34%64,231
Mar 23, 20261.912.211.912.142.147.54%238,452
Mar 20, 20262.102.151.941.991.99-4.78%244,101
Mar 19, 20262.112.252.062.092.09-9.13%264,030
Mar 18, 20262.292.402.282.302.300.88%177,567
Mar 17, 20262.242.322.232.282.282.24%50,078
Mar 16, 20262.282.472.222.232.23-2.19%278,654
Mar 13, 20262.112.302.112.282.287.04%88,351
Mar 12, 20262.422.442.122.132.13-9.36%203,304
Mar 11, 20262.262.402.152.352.356.82%181,178
Mar 10, 20261.952.261.952.202.2015.79%213,683
Mar 9, 20261.911.981.861.901.90-4.52%146,835
Mar 6, 20261.982.041.951.991.99-120,778
Mar 5, 20262.002.051.901.991.99-3.40%367,367
Mar 4, 20262.252.252.042.062.06-5.94%301,385
Mar 3, 20262.162.252.062.192.19-0.90%194,181
Mar 2, 20262.152.292.152.212.21-3.91%122,599
Feb 27, 20262.212.392.122.302.303.60%171,985
Feb 26, 20262.242.262.182.222.22-3.90%86,390
Feb 25, 20262.352.482.182.312.31-4.15%112,171
Feb 24, 20262.292.452.292.412.412.55%141,386
Feb 23, 20262.452.452.242.352.35-4.47%178,191
Feb 20, 20262.402.642.402.462.462.07%150,426
Feb 19, 20262.582.602.342.412.41-5.86%140,069
Feb 18, 20262.402.592.402.562.567.56%167,639
Feb 17, 20262.452.502.292.382.38-2.46%244,502
Feb 13, 20262.232.502.202.442.4412.44%335,150
Feb 12, 20261.952.191.912.172.179.60%246,421
Feb 11, 20262.002.001.831.981.982.06%356,813
Feb 10, 20262.022.071.921.941.94-4.43%170,050