Canada Markets closed

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3300-0.0200 (-5.71%)
At close: 03:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.33500.35000.33000.33000.330037,400
May 19, 20220.37000.37000.35000.35000.35009,027
May 18, 20220.37000.37000.37000.37000.37004,000
May 17, 20220.39500.41500.39500.41500.415010,290
May 16, 20220.37000.37000.32500.32500.32506,499
May 13, 20220.37000.37500.37000.37000.370014,018
May 12, 20220.37000.37000.37000.37000.37007,909
May 11, 20220.39000.39000.39000.39000.3900-
May 10, 20220.39000.39000.39000.39000.3900-
May 09, 20220.39000.39000.39000.39000.39005,527
May 06, 20220.36000.36000.36000.36000.3600-
May 05, 20220.33500.39000.33500.36000.360017,530
May 04, 20220.39000.39000.39000.39000.39001,946
May 03, 20220.39000.39000.35000.39000.390033,179
May 02, 20220.42000.42000.42000.42000.42001,511
Apr 29, 20220.42000.42000.42000.42000.4200867
Apr 28, 20220.39000.39000.39000.39000.3900-
Apr 27, 20220.40500.40500.39000.39000.39009,696
Apr 26, 20220.41000.41000.40500.40500.40504,053
Apr 25, 20220.42000.42000.41000.41000.410032,657
Apr 22, 20220.43000.43000.42000.42000.42003,505
Apr 21, 20220.44000.44000.43000.43000.43006,004
Apr 20, 20220.43500.44000.43500.44000.44008,429
Apr 19, 20220.45000.45000.45000.45000.450020,039
Apr 18, 20220.48000.48000.48000.48000.4800-
Apr 14, 20220.45500.48000.45500.48000.480021,336
Apr 13, 20220.45500.45500.44500.44500.445020,145
Apr 12, 20220.44500.44500.44500.44500.44501,291
Apr 11, 20220.47000.47000.44500.44500.44503,094
Apr 08, 20220.47000.53000.44000.44000.440073,716
Apr 07, 20220.46000.46000.46000.46000.4600-
Apr 06, 20220.49000.53000.45500.46000.460027,406
Apr 05, 20220.48000.48000.46500.47500.475018,730
Apr 04, 20220.47000.47000.44500.45000.45003,860
Apr 01, 20220.42000.47000.40500.47000.470016,321
Mar 31, 20220.40500.40500.40500.40500.4050-
Mar 30, 20220.42500.42500.40500.40500.405012,304
Mar 29, 20220.38000.40500.38000.40500.405033,180
Mar 28, 20220.40500.40500.39500.39500.39504,371
Mar 25, 20220.39500.41000.39500.40000.40003,740
Mar 24, 20220.39500.39500.39500.39500.39502,555
Mar 23, 20220.41500.41500.38000.38000.380012,233
Mar 22, 20220.41500.41500.38000.38000.38009,283
Mar 21, 20220.40000.40000.40000.40000.4000-
Mar 18, 20220.37500.40500.37500.40000.40008,859
Mar 17, 20220.37000.37000.37000.37000.3700-
Mar 16, 20220.38000.38000.37000.37000.37005,601
Mar 15, 20220.38500.38500.38000.38000.380016,760
Mar 14, 20220.38000.38000.38000.38000.38001,605
Mar 11, 20220.40000.40000.40000.40000.40005,120
Mar 10, 20220.40500.40500.38000.38500.38507,730
Mar 09, 20220.39000.39000.39000.39000.390024,327
Mar 08, 20220.41000.41000.39000.39000.39004,890
Mar 07, 20220.42500.42500.40000.40000.400015,881
Mar 04, 20220.44500.44500.41000.41000.410030,032
Mar 03, 20220.48500.48500.48500.48500.48501,600
Mar 02, 20220.49000.49000.45000.45000.45001,768
Mar 01, 20220.49000.49000.49000.49000.4900-
Feb 28, 20220.47500.49000.41500.49000.490031,296
Feb 25, 20220.45500.47500.44000.47500.475026,540
Feb 24, 20220.38500.41000.38500.41000.410061,338
Feb 23, 20220.42500.43500.38000.39000.390035,031
Feb 22, 20220.43500.43500.40500.41500.4150146,982
Feb 18, 20220.46000.47500.46000.47500.47508,387
Feb 17, 20220.48500.48500.47500.47500.475016,853
Feb 16, 20220.46500.49000.46500.49000.490035,612
Feb 15, 20220.47000.47500.47000.47000.470012,099
Feb 14, 20220.47500.48000.47000.48000.48004,522
Feb 11, 20220.47000.52000.47000.47000.470022,929
Feb 10, 20220.50000.50000.50000.50000.50006,159
Feb 09, 20220.48000.51000.48000.50000.500011,421
Feb 08, 20220.45000.48000.45000.48000.48008,664
Feb 07, 20220.45000.45000.45000.45000.4500-
Feb 04, 20220.48000.48500.43000.45000.450019,338
Feb 03, 20220.46500.48000.43000.43000.430056,133
Feb 02, 20220.41000.53000.41000.45000.450086,820
Feb 01, 20220.42000.42000.40000.41000.410087,310
Jan 31, 20220.41500.43500.41000.42000.420023,578
Jan 28, 20220.42000.45000.41500.43000.430014,024
Jan 27, 20220.45000.45000.41500.42000.420021,494
Jan 26, 20220.46000.46000.45000.45000.450025,581
Jan 25, 20220.44500.49000.42500.42500.425096,877
Jan 24, 20220.43500.46000.42500.43000.430029,893
Jan 21, 20220.50000.50000.44500.44500.445083,384
Jan 20, 20220.51000.53000.51000.51000.510010,621
Jan 19, 20220.57000.57000.52000.55000.550022,390
Jan 18, 20220.52000.56000.51000.52000.520017,108
Jan 17, 20220.58000.58000.51000.51000.510017,048
Jan 14, 20220.55000.55000.54000.54000.54002,941
Jan 13, 20220.56000.56000.56000.56000.56001,972
Jan 12, 20220.56000.56000.48000.48000.480035,082
Jan 11, 20220.59000.59000.55000.55000.550013,644
Jan 10, 20220.59000.59000.59000.59000.59002,377
Jan 07, 20220.60000.61000.60000.60000.600015,083
Jan 06, 20220.61000.63000.61000.63000.63002,966
Jan 05, 20220.61000.64000.60000.64000.640014,197
Jan 04, 20220.58000.63000.58000.61000.610024,385
Dec 31, 20210.56000.58000.54000.58000.58007,383
Dec 30, 20210.67000.70000.58000.60000.6000107,127
Dec 29, 20210.64000.78000.64000.72000.7200173,715
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...