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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.3350	0.3500	0.3300	0.3300	0.3300	37,400
May 19, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	9,027
May 18, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
May 17, 2022	0.3950	0.4150	0.3950	0.4150	0.4150	10,290
May 16, 2022	0.3700	0.3700	0.3250	0.3250	0.3250	6,499
May 13, 2022	0.3700	0.3750	0.3700	0.3700	0.3700	14,018
May 12, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	7,909
May 11, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 10, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 09, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	5,527
May 06, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 05, 2022	0.3350	0.3900	0.3350	0.3600	0.3600	17,530
May 04, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,946
May 03, 2022	0.3900	0.3900	0.3500	0.3900	0.3900	33,179
May 02, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	1,511
Apr 29, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	867
Apr 28, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 27, 2022	0.4050	0.4050	0.3900	0.3900	0.3900	9,696
Apr 26, 2022	0.4100	0.4100	0.4050	0.4050	0.4050	4,053
Apr 25, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	32,657
Apr 22, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	3,505
Apr 21, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	6,004
Apr 20, 2022	0.4350	0.4400	0.4350	0.4400	0.4400	8,429
Apr 19, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	20,039
Apr 18, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 14, 2022	0.4550	0.4800	0.4550	0.4800	0.4800	21,336
Apr 13, 2022	0.4550	0.4550	0.4450	0.4450	0.4450	20,145
Apr 12, 2022	0.4450	0.4450	0.4450	0.4450	0.4450	1,291
Apr 11, 2022	0.4700	0.4700	0.4450	0.4450	0.4450	3,094
Apr 08, 2022	0.4700	0.5300	0.4400	0.4400	0.4400	73,716
Apr 07, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 06, 2022	0.4900	0.5300	0.4550	0.4600	0.4600	27,406
Apr 05, 2022	0.4800	0.4800	0.4650	0.4750	0.4750	18,730
Apr 04, 2022	0.4700	0.4700	0.4450	0.4500	0.4500	3,860
Apr 01, 2022	0.4200	0.4700	0.4050	0.4700	0.4700	16,321
Mar 31, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	-
Mar 30, 2022	0.4250	0.4250	0.4050	0.4050	0.4050	12,304
Mar 29, 2022	0.3800	0.4050	0.3800	0.4050	0.4050	33,180
Mar 28, 2022	0.4050	0.4050	0.3950	0.3950	0.3950	4,371
Mar 25, 2022	0.3950	0.4100	0.3950	0.4000	0.4000	3,740
Mar 24, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	2,555
Mar 23, 2022	0.4150	0.4150	0.3800	0.3800	0.3800	12,233
Mar 22, 2022	0.4150	0.4150	0.3800	0.3800	0.3800	9,283
Mar 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 18, 2022	0.3750	0.4050	0.3750	0.4000	0.4000	8,859
Mar 17, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 16, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	5,601
Mar 15, 2022	0.3850	0.3850	0.3800	0.3800	0.3800	16,760
Mar 14, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,605
Mar 11, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	5,120
Mar 10, 2022	0.4050	0.4050	0.3800	0.3850	0.3850	7,730
Mar 09, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	24,327
Mar 08, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	4,890
Mar 07, 2022	0.4250	0.4250	0.4000	0.4000	0.4000	15,881
Mar 04, 2022	0.4450	0.4450	0.4100	0.4100	0.4100	30,032
Mar 03, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	1,600
Mar 02, 2022	0.4900	0.4900	0.4500	0.4500	0.4500	1,768
Mar 01, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 28, 2022	0.4750	0.4900	0.4150	0.4900	0.4900	31,296
Feb 25, 2022	0.4550	0.4750	0.4400	0.4750	0.4750	26,540
Feb 24, 2022	0.3850	0.4100	0.3850	0.4100	0.4100	61,338
Feb 23, 2022	0.4250	0.4350	0.3800	0.3900	0.3900	35,031
Feb 22, 2022	0.4350	0.4350	0.4050	0.4150	0.4150	146,982
Feb 18, 2022	0.4600	0.4750	0.4600	0.4750	0.4750	8,387
Feb 17, 2022	0.4850	0.4850	0.4750	0.4750	0.4750	16,853
Feb 16, 2022	0.4650	0.4900	0.4650	0.4900	0.4900	35,612
Feb 15, 2022	0.4700	0.4750	0.4700	0.4700	0.4700	12,099
Feb 14, 2022	0.4750	0.4800	0.4700	0.4800	0.4800	4,522
Feb 11, 2022	0.4700	0.5200	0.4700	0.4700	0.4700	22,929
Feb 10, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	6,159
Feb 09, 2022	0.4800	0.5100	0.4800	0.5000	0.5000	11,421
Feb 08, 2022	0.4500	0.4800	0.4500	0.4800	0.4800	8,664
Feb 07, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 04, 2022	0.4800	0.4850	0.4300	0.4500	0.4500	19,338
Feb 03, 2022	0.4650	0.4800	0.4300	0.4300	0.4300	56,133
Feb 02, 2022	0.4100	0.5300	0.4100	0.4500	0.4500	86,820
Feb 01, 2022	0.4200	0.4200	0.4000	0.4100	0.4100	87,310
Jan 31, 2022	0.4150	0.4350	0.4100	0.4200	0.4200	23,578
Jan 28, 2022	0.4200	0.4500	0.4150	0.4300	0.4300	14,024
Jan 27, 2022	0.4500	0.4500	0.4150	0.4200	0.4200	21,494
Jan 26, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	25,581
Jan 25, 2022	0.4450	0.4900	0.4250	0.4250	0.4250	96,877
Jan 24, 2022	0.4350	0.4600	0.4250	0.4300	0.4300	29,893
Jan 21, 2022	0.5000	0.5000	0.4450	0.4450	0.4450	83,384
Jan 20, 2022	0.5100	0.5300	0.5100	0.5100	0.5100	10,621
Jan 19, 2022	0.5700	0.5700	0.5200	0.5500	0.5500	22,390
Jan 18, 2022	0.5200	0.5600	0.5100	0.5200	0.5200	17,108
Jan 17, 2022	0.5800	0.5800	0.5100	0.5100	0.5100	17,048
Jan 14, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	2,941
Jan 13, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	1,972
Jan 12, 2022	0.5600	0.5600	0.4800	0.4800	0.4800	35,082
Jan 11, 2022	0.5900	0.5900	0.5500	0.5500	0.5500	13,644
Jan 10, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	2,377
Jan 07, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	15,083
Jan 06, 2022	0.6100	0.6300	0.6100	0.6300	0.6300	2,966
Jan 05, 2022	0.6100	0.6400	0.6000	0.6400	0.6400	14,197
Jan 04, 2022	0.5800	0.6300	0.5800	0.6100	0.6100	24,385
Dec 31, 2021	0.5600	0.5800	0.5400	0.5800	0.5800	7,383
Dec 30, 2021	0.6700	0.7000	0.5800	0.6000	0.6000	107,127
Dec 29, 2021	0.6400	0.7800	0.6400	0.7200	0.7200	173,715
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,964.12+276.86(+0.72%)

Graphano Energy Ltd. (GEL.V)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,964.12
+276.86(+0.72%)