Canada markets close in 3 hours 57 minutes

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.32000.0000 (0.00%)
As of 03:35PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.29500.34000.29500.32000.320045
Dec 06, 20220.31500.33500.29500.32000.320022,559
Dec 05, 20220.36000.36000.36000.36000.36001,121
Dec 02, 20220.29000.37500.29000.37500.375032,964
Dec 01, 20220.33000.38000.30500.38000.380033,503
Nov 30, 20220.30500.31000.30000.31000.31008,500
Nov 29, 20220.28000.30000.27000.30000.300010,628
Nov 28, 20220.27500.30000.27000.30000.300020,623
Nov 25, 20220.29500.31000.27500.29500.295026,264
Nov 24, 20220.26000.31000.25000.31000.31008,185
Nov 23, 20220.26500.33000.26000.26000.260020,001
Nov 22, 20220.27500.32000.24500.31000.310017,323
Nov 21, 20220.30000.32000.27000.30000.300032,137
Nov 18, 20220.28500.30000.27000.30000.300019,596
Nov 17, 20220.26500.30500.26500.28000.280020,513
Nov 16, 20220.27000.33000.27000.33000.330018,410
Nov 15, 20220.24000.24500.24000.24500.24501,048
Nov 14, 20220.29000.29000.24500.25000.250027,026
Nov 11, 20220.30000.30000.24000.26500.265021,512
Nov 10, 20220.27500.31000.24500.24500.245020,726
Nov 09, 20220.25000.28000.25000.28000.280018,235
Nov 08, 20220.22500.22500.21000.21500.21508,341
Nov 07, 20220.24500.27000.21500.21500.215039,241
Nov 04, 20220.24500.24500.24000.24000.24009,068
Nov 03, 20220.26500.26500.24500.24500.24507,343
Nov 02, 20220.24000.34500.23000.34500.345061,014
Nov 01, 20220.32000.32000.32000.32000.3200-
Oct 31, 20220.32000.32000.32000.32000.3200-
Oct 28, 20220.27000.32000.26500.32000.320020,023
Oct 27, 20220.25000.29000.25000.29000.290012,947
Oct 26, 20220.28000.28000.23000.25000.250066,009
Oct 25, 20220.24000.24000.24000.24000.240025,225
Oct 24, 20220.21000.21000.21000.21000.21001,500
Oct 21, 20220.18500.18500.18500.18500.18501,080
Oct 20, 20220.22500.22500.22500.22500.2250769
Oct 19, 20220.21000.21000.21000.21000.210015,042
Oct 18, 20220.22500.22500.22500.22500.2250869
Oct 17, 20220.20000.20000.19000.19000.190022,273
Oct 14, 20220.21500.23000.21500.23000.23006,520
Oct 13, 20220.19500.19500.19500.19500.1950-
Oct 12, 20220.20000.20000.19500.19500.19509,019
Oct 11, 20220.18500.19000.17500.19000.190080,205
Oct 07, 20220.18500.18500.16000.17500.1750549,452
Oct 06, 20220.21000.21500.19500.20000.2000183,345
Oct 05, 20220.23500.24000.21000.21000.2100283,323
Oct 04, 20220.28000.28000.24000.24000.240089,513
Oct 03, 20220.32000.32000.28000.28000.280028,761
Sept 30, 20220.34500.34500.32000.33000.33003,311
Sept 29, 20220.30000.35000.30000.35000.350025,260
Sept 28, 20220.22500.30000.22500.30000.3000236,600
Sept 27, 20220.25500.26000.24000.24000.240037,500
Sept 26, 20220.26000.26000.26000.26000.260015,073
Sept 23, 20220.25500.26000.25500.26000.260018,500
Sept 22, 20220.24000.26000.24000.24000.240017,427
Sept 21, 20220.26000.26000.26000.26000.260042,476
Sept 20, 20220.26000.26000.26000.26000.260021,193
Sept 19, 20220.28000.28000.28000.28000.2800-
Sept 16, 20220.28000.28000.28000.28000.280019,531
Sept 15, 20220.27000.28000.27000.28000.280062,500
Sept 14, 20220.27000.27000.27000.27000.27001,502
Sept 13, 20220.26000.31000.25000.29000.290036,965
Sept 12, 20220.27000.27000.27000.27000.270018,406
Sept 09, 20220.28000.28000.28000.28000.2800648
Sept 08, 20220.28000.33500.28000.32500.325015,727
Sept 07, 20220.27000.27000.27000.27000.270018,500
Sept 06, 20220.34500.34500.25000.25000.250027,481
Sept 02, 20220.32000.32000.32000.32000.3200-
Sept 01, 20220.32000.32000.32000.32000.3200-
Aug 31, 20220.32000.32000.32000.32000.32002,702
Aug 30, 20220.34500.34500.34500.34500.3450-
Aug 29, 20220.34500.34500.34500.34500.3450-
Aug 26, 20220.34500.34500.34500.34500.34502,301
Aug 25, 20220.35000.35000.35000.35000.35001,226
Aug 24, 20220.28000.38000.26500.38000.380068,886
Aug 23, 20220.31000.33000.28000.33000.3300110,798
Aug 22, 20220.27500.30000.27500.30000.300027,604
Aug 19, 20220.27000.29500.27000.28000.280017,795
Aug 18, 20220.21500.23500.21500.23500.235050,219
Aug 17, 20220.26500.26500.25000.25000.25002,567
Aug 16, 20220.25000.25000.25000.25000.25001,038
Aug 15, 20220.25000.25000.25000.25000.25002,005
Aug 12, 20220.25000.25000.25000.25000.25001,520
Aug 11, 20220.25000.25000.25000.25000.25003,001
Aug 10, 20220.25000.25000.25000.25000.25005,025
Aug 09, 20220.24500.24500.24500.24500.2450-
Aug 08, 20220.21500.24500.20500.24500.245018,772
Aug 05, 20220.25000.25000.25000.25000.2500-
Aug 04, 20220.25000.25000.25000.25000.2500-
Aug 03, 20220.21000.25000.20500.25000.250016,507
Aug 02, 20220.19500.24500.19500.24500.245045,900
Jul 29, 20220.20500.20500.20500.20500.2050-
Jul 28, 20220.20500.20500.20500.20500.2050-
Jul 27, 20220.20500.20500.20500.20500.2050-
Jul 26, 20220.21000.21000.20000.20500.20507,540
Jul 25, 20220.22000.22000.22000.22000.2200-
Jul 22, 20220.22000.22000.22000.22000.2200-
Jul 21, 20220.22500.22500.22000.22000.220038,000
Jul 20, 20220.22000.22000.22000.22000.2200-
Jul 19, 20220.22000.22000.22000.22000.22001,703
Jul 18, 20220.22500.22500.22500.22500.22505,241
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...