First Graphene Limited (FGPHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0375

-0.0025

(-6.25%)

At close: 01:09PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0380	0.0380	0.0350	0.0380	0.0380	27,400
Apr 25, 2024	0.0400	0.0500	0.0360	0.0400	0.0400	147,800
Apr 24, 2024	0.0500	0.0500	0.0370	0.0370	0.0370	748,300
Apr 23, 2024	0.0450	0.0470	0.0440	0.0470	0.0470	46,200
Apr 22, 2024	0.0410	0.0460	0.0410	0.0410	0.0410	52,500
Apr 19, 2024	0.0500	0.0500	0.0410	0.0460	0.0460	7,200
Apr 18, 2024	0.0460	0.0550	0.0450	0.0460	0.0460	25,500
Apr 17, 2024	0.0450	0.0500	0.0450	0.0470	0.0470	37,100
Apr 16, 2024	0.0400	0.0430	0.0400	0.0430	0.0430	42,400
Apr 15, 2024	0.0270	0.0420	0.0270	0.0350	0.0350	196,200
Apr 12, 2024	0.0420	0.0420	0.0350	0.0420	0.0420	7,800
Apr 11, 2024	0.0350	0.0500	0.0350	0.0430	0.0430	26,400
Apr 10, 2024	0.0320	0.0410	0.0250	0.0350	0.0350	11,600
Apr 09, 2024	0.0370	0.0580	0.0370	0.0450	0.0450	23,100
Apr 08, 2024	0.0630	0.0630	0.0400	0.0410	0.0410	23,400
Apr 05, 2024	0.0580	0.0580	0.0400	0.0580	0.0580	18,900
Apr 04, 2024	0.0400	0.0580	0.0400	0.0580	0.0580	335,300
Apr 03, 2024	0.0350	0.0520	0.0350	0.0490	0.0490	354,700
Apr 02, 2024	0.0430	0.0480	0.0380	0.0380	0.0380	75,600
Apr 01, 2024	0.0380	0.0490	0.0380	0.0430	0.0430	17,900
Mar 28, 2024	0.0490	0.0490	0.0430	0.0490	0.0490	17,000
Mar 27, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	26,500
Mar 26, 2024	0.0350	0.0500	0.0330	0.0390	0.0390	27,100
Mar 25, 2024	0.0330	0.0500	0.0330	0.0490	0.0490	75,200
Mar 22, 2024	0.0400	0.0500	0.0350	0.0400	0.0400	75,600
Mar 21, 2024	0.0480	0.0510	0.0350	0.0350	0.0350	183,700
Mar 20, 2024	0.0490	0.0580	0.0350	0.0440	0.0440	62,800
Mar 19, 2024	0.0430	0.0500	0.0400	0.0400	0.0400	50,200
Mar 18, 2024	0.0390	0.0500	0.0250	0.0500	0.0500	56,700
Mar 15, 2024	0.0480	0.0510	0.0400	0.0400	0.0400	88,500
Mar 14, 2024	0.0470	0.0470	0.0400	0.0400	0.0400	1,800
Mar 13, 2024	0.0390	0.0510	0.0390	0.0400	0.0400	345,900
Mar 12, 2024	0.0300	0.0460	0.0300	0.0410	0.0410	136,900
Mar 11, 2024	0.0550	0.0550	0.0300	0.0380	0.0380	72,400
Mar 08, 2024	0.0420	0.0470	0.0400	0.0400	0.0400	150,100
Mar 07, 2024	0.0440	0.0480	0.0400	0.0450	0.0450	102,600
Mar 06, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	45,400
Mar 05, 2024	0.0360	0.0500	0.0360	0.0430	0.0430	330,100
Mar 04, 2024	0.0550	0.0550	0.0400	0.0440	0.0440	77,100
Mar 01, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	228,700
Feb 29, 2024	0.0450	0.0500	0.0450	0.0460	0.0460	94,200
Feb 28, 2024	0.0450	0.0480	0.0320	0.0480	0.0480	8,800
Feb 27, 2024	0.0360	0.0550	0.0350	0.0430	0.0430	75,200
Feb 26, 2024	0.0500	0.0580	0.0350	0.0500	0.0500	42,800
Feb 23, 2024	0.0500	0.0500	0.0350	0.0420	0.0420	52,700
Feb 22, 2024	0.0450	0.0500	0.0440	0.0440	0.0440	61,800
Feb 21, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	53,200
Feb 20, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	67,600
Feb 16, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	188,300
Feb 15, 2024	0.0460	0.0500	0.0400	0.0450	0.0450	10,400
Feb 14, 2024	0.0470	0.0500	0.0460	0.0500	0.0500	20,400
Feb 13, 2024	0.0400	0.0500	0.0400	0.0430	0.0430	62,600
Feb 12, 2024	0.0400	0.0480	0.0400	0.0480	0.0480	30,900
Feb 09, 2024	0.0530	0.0530	0.0400	0.0470	0.0470	57,000
Feb 08, 2024	0.0530	0.0530	0.0470	0.0500	0.0500	17,300
Feb 07, 2024	0.0480	0.0480	0.0400	0.0470	0.0470	48,300
Feb 06, 2024	0.0400	0.0470	0.0400	0.0470	0.0470	5,800
Feb 05, 2024	0.0360	0.0530	0.0360	0.0460	0.0460	24,900
Feb 02, 2024	0.0530	0.0530	0.0400	0.0400	0.0400	48,600
Feb 01, 2024	0.0530	0.0530	0.0520	0.0530	0.0530	27,600
Jan 31, 2024	0.0470	0.0510	0.0450	0.0500	0.0500	215,600
Jan 30, 2024	0.0360	0.0500	0.0360	0.0470	0.0470	25,100
Jan 29, 2024	0.0470	0.0530	0.0400	0.0450	0.0450	152,400
Jan 26, 2024	0.0530	0.0530	0.0450	0.0500	0.0500	24,800
Jan 25, 2024	0.0430	0.0480	0.0430	0.0430	0.0430	65,200
Jan 24, 2024	0.0480	0.0530	0.0460	0.0480	0.0480	9,500
Jan 23, 2024	0.0430	0.0490	0.0430	0.0490	0.0490	67,200
Jan 22, 2024	0.0530	0.0530	0.0400	0.0480	0.0480	46,700
Jan 19, 2024	0.0530	0.0530	0.0520	0.0520	0.0520	121,600
Jan 18, 2024	0.0530	0.0530	0.0450	0.0450	0.0450	115,700
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,100
Jan 16, 2024	0.0490	0.0580	0.0480	0.0500	0.0500	43,300
Jan 12, 2024	0.0480	0.0500	0.0450	0.0480	0.0480	20,600
Jan 11, 2024	0.0450	0.0490	0.0430	0.0430	0.0430	65,700
Jan 10, 2024	0.0470	0.0480	0.0450	0.0470	0.0470	9,500
Jan 09, 2024	0.0430	0.0500	0.0430	0.0450	0.0450	13,800
Jan 08, 2024	0.0320	0.0500	0.0320	0.0440	0.0440	15,000
Jan 05, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	75,800
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	106,000
Jan 02, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	44,200
Dec 29, 2023	0.0500	0.0500	0.0400	0.0440	0.0440	69,000
Dec 28, 2023	0.0490	0.0490	0.0440	0.0450	0.0450	513,800
Dec 27, 2023	0.0550	0.0550	0.0470	0.0470	0.0470	27,500
Dec 26, 2023	0.0580	0.0580	0.0510	0.0530	0.0530	38,700
Dec 22, 2023	0.0490	0.0520	0.0490	0.0500	0.0500	19,300
Dec 21, 2023	0.0530	0.0530	0.0520	0.0520	0.0520	30,500
Dec 20, 2023	0.0530	0.0530	0.0500	0.0530	0.0530	146,300
Dec 19, 2023	0.0500	0.0530	0.0450	0.0530	0.0530	18,500
Dec 18, 2023	0.0530	0.0530	0.0440	0.0440	0.0440	44,000
Dec 15, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	18,900
Dec 14, 2023	0.0440	0.0490	0.0440	0.0490	0.0490	16,000
Dec 13, 2023	0.0540	0.0550	0.0440	0.0530	0.0530	78,500
Dec 12, 2023	0.0480	0.0500	0.0430	0.0500	0.0500	160,600
Dec 11, 2023	0.0440	0.0500	0.0440	0.0440	0.0440	36,100
Dec 08, 2023	0.0480	0.0480	0.0460	0.0480	0.0480	21,200
Dec 07, 2023	0.0510	0.0520	0.0480	0.0480	0.0480	7,800
Dec 06, 2023	0.0490	0.0490	0.0440	0.0490	0.0490	24,900
Dec 05, 2023	0.0440	0.0490	0.0440	0.0490	0.0490	10,800
Dec 04, 2023	0.0440	0.0520	0.0440	0.0460	0.0460	11,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,203.73-1,406.98(-1.61%)

First Graphene Limited (FGPHF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,203.73
-1,406.98(-1.61%)