Canada Markets open in 7 hrs 28 mins

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000+0.0100 (+11.11%)
At close: 03:30PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024------
Jun 17, 20240.10000.10000.10000.10000.100015,066
Jun 14, 20240.09000.09000.09000.09000.0900-
Jun 13, 20240.09000.09000.09000.09000.0900-
Jun 12, 20240.09000.09000.09000.09000.0900-
Jun 11, 20240.09000.09000.09000.09000.0900500
Jun 10, 20240.10500.10500.10000.10000.10008,010
Jun 07, 20240.10000.10000.10000.10000.100040,000
Jun 06, 20240.10500.10500.10500.10500.10506,504
Jun 05, 20240.10000.10000.10000.10000.1000-
Jun 04, 20240.10000.10000.10000.10000.1000-
Jun 03, 20240.10000.10000.10000.10000.10001,500
May 31, 20240.10500.10500.10500.10500.10505,000
May 30, 20240.10500.10500.10500.10500.10504,000
May 29, 20240.10500.10500.10000.10000.100048,617
May 28, 20240.10500.10500.10500.10500.1050-
May 27, 20240.11000.11500.10500.10500.105030,500
May 24, 20240.11000.11000.10000.10000.100031,600
May 23, 20240.11500.11500.11000.11000.110019,500
May 22, 20240.11000.12000.10000.12000.1200170,600
May 21, 20240.11500.11500.11500.11500.115020,829
May 17, 20240.12500.12500.12000.12000.120012,319
May 16, 20240.12500.12500.12500.12500.12507,000
May 15, 20240.12500.13000.12000.13000.13004,781
May 14, 20240.12000.12000.12000.12000.12001,000
May 13, 20240.12000.12000.12000.12000.120010,500
May 10, 20240.12000.12000.12000.12000.1200-
May 09, 20240.12000.12000.12000.12000.1200-
May 08, 20240.12000.12000.12000.12000.12005,132
May 07, 20240.12500.12500.11500.12500.125032,100
May 06, 20240.12000.12000.12000.12000.1200-
May 03, 20240.12000.12000.12000.12000.1200-
May 02, 20240.12500.13000.12000.12000.120023,924
May 01, 20240.12500.12500.12500.12500.1250-
Apr 30, 20240.12500.12500.12500.12500.1250-
Apr 29, 20240.12500.12500.12000.12500.125010,000
Apr 26, 20240.12500.12500.12500.12500.1250-
Apr 25, 20240.12000.12500.12000.12500.125021,557
Apr 24, 20240.12000.12000.12000.12000.120012,500
Apr 23, 20240.11500.11500.11500.11500.1150-
Apr 22, 20240.11500.11500.11500.11500.11504,426
Apr 19, 20240.13500.14000.12000.12000.120075,553
Apr 18, 20240.13000.13000.13000.13000.1300-
Apr 17, 20240.13000.13000.13000.13000.13008,500
Apr 16, 20240.13000.13000.12000.12000.120084,167
Apr 15, 20240.13500.13500.13500.13500.1350-
Apr 12, 20240.12000.13500.12000.13500.135039,403
Apr 11, 20240.12500.12500.12500.12500.12504,000
Apr 10, 20240.12500.13000.11500.12000.1200154,010
Apr 09, 20240.12500.18500.12500.15000.150040,453
Apr 08, 20240.12000.12500.11500.11500.115065,830
Apr 05, 20240.12500.14500.10500.13000.130048,392
Apr 04, 20240.12500.12500.11500.12000.120054,904
Apr 03, 20240.11000.12000.11000.12000.120095,500
Apr 02, 20240.10500.11000.10500.11000.110019,502
Apr 01, 20240.10500.10500.10500.10500.10506,500
Mar 28, 20240.11000.11000.10500.10500.105071,000
Mar 27, 20240.10500.10500.10000.10500.105073,227
Mar 26, 20240.10500.10500.10000.10000.1000114,080
Mar 25, 20240.10500.11000.10500.11000.110011,534
Mar 22, 20240.11500.11500.11500.11500.11501,015
Mar 21, 20240.11500.11500.11500.11500.1150-
Mar 20, 20240.11500.11500.11500.11500.11501,000
Mar 19, 20240.12000.12000.12000.12000.1200-
Mar 18, 20240.09500.12000.09500.12000.120059,621
Mar 15, 20240.09500.10500.09500.10000.100040,500
Mar 14, 20240.10500.10500.09500.09500.095069,000
Mar 13, 20240.09500.10500.09500.10000.100012,653
Mar 12, 20240.09000.09000.09000.09000.090010,332
Mar 11, 20240.09000.10000.09000.09500.095017,463
Mar 08, 20240.10000.10000.10000.10000.1000-
Mar 07, 20240.10000.10000.10000.10000.1000-
Mar 06, 20240.10000.10000.10000.10000.1000-
Mar 05, 20240.10000.10000.10000.10000.10001,000
Mar 04, 20240.09500.09500.09500.09500.0950-
Mar 01, 20240.09500.09500.09500.09500.0950-
Feb 29, 20240.09500.09500.09500.09500.0950-
Feb 28, 20240.09500.09500.09500.09500.09509,000
Feb 27, 20240.10000.10000.09500.10000.100058,500
Feb 26, 20240.11000.11000.10000.10000.100046,043
Feb 23, 20240.12500.12500.10500.11000.110031,500
Feb 22, 20240.13500.13500.10000.10000.1000186,500
Feb 21, 20240.10500.11000.10000.10000.100065,601
Feb 20, 20240.11500.11500.11000.11000.1100100,530
Feb 16, 20240.11000.12000.11000.12000.120015,513
Feb 15, 20240.12000.12000.10000.10000.1000221,557
Feb 14, 20240.11000.11000.11000.11000.1100-
Feb 13, 20240.10000.11000.10000.11000.11002,001
Feb 12, 20240.10000.10000.10000.10000.10001,000
Feb 09, 20240.10000.10000.10000.10000.1000-
Feb 08, 20240.10000.10000.10000.10000.10005,000
Feb 07, 20240.10000.10500.10000.10000.100058,000
Feb 06, 20240.10500.10500.10000.10000.100027,000
Feb 05, 20240.10000.10000.10000.10000.1000-
Feb 02, 20240.11000.11000.10000.10000.100014,562
Feb 01, 20240.11000.11000.11000.11000.1100-
Jan 31, 20240.10000.11000.10000.11000.110029,038
Jan 30, 20240.10000.10000.10000.10000.1000-
Jan 29, 20240.10500.10500.10000.10000.100057,296
Jan 26, 20240.10500.10500.10500.10500.1050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...