Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2300

0.0000

(0.00%)

At close: 01:24PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	0.2350	0.2350	0.2300	0.2300	0.2300	13,000
Mar 22, 2023	0.2400	0.2400	0.2300	0.2300	0.2300	4,855
Mar 21, 2023	0.2400	0.2400	0.2350	0.2350	0.2350	3,000
Mar 20, 2023	0.2350	0.2350	0.2350	0.2350	0.2350	-
Mar 17, 2023	0.2500	0.2500	0.2350	0.2350	0.2350	13,380
Mar 16, 2023	0.2500	0.2600	0.2450	0.2600	0.2600	10,433
Mar 15, 2023	0.2550	0.2700	0.2500	0.2500	0.2500	18,065
Mar 14, 2023	0.2650	0.2650	0.2500	0.2500	0.2500	20,354
Mar 13, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	500
Mar 10, 2023	0.2900	0.3200	0.2600	0.2650	0.2650	24,390
Mar 09, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	20,524
Mar 08, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 07, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	21,128
Mar 06, 2023	0.2950	0.3050	0.2950	0.3050	0.3050	7,524
Mar 03, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	1,117
Mar 02, 2023	0.2750	0.2950	0.2750	0.2950	0.2950	15,100
Mar 01, 2023	0.2650	0.3100	0.2500	0.3100	0.3100	123,051
Feb 28, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	500
Feb 27, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	7,597
Feb 24, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	7,248
Feb 23, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	5,007
Feb 22, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Feb 21, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	7,350
Feb 17, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	16,000
Feb 16, 2023	0.2500	0.2650	0.2500	0.2650	0.2650	12,030
Feb 15, 2023	0.2600	0.2600	0.2550	0.2550	0.2550	1,200
Feb 14, 2023	0.2800	0.2800	0.2450	0.2700	0.2700	85,179
Feb 13, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	781
Feb 10, 2023	0.2650	0.3100	0.2500	0.3100	0.3100	52,500
Feb 09, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 08, 2023	0.2750	0.2800	0.2750	0.2800	0.2800	12,000
Feb 07, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	1,500
Feb 06, 2023	0.2600	0.2900	0.2600	0.2900	0.2900	9,750
Feb 03, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	1,976
Feb 02, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	5,265
Feb 01, 2023	0.3100	0.3100	0.2650	0.2750	0.2750	22,000
Jan 31, 2023	0.2400	0.3200	0.2350	0.3200	0.3200	53,658
Jan 30, 2023	0.2600	0.2600	0.2300	0.2300	0.2300	23,377
Jan 27, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 26, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	1,001
Jan 25, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 24, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 23, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 20, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 19, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 18, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 17, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 16, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	1,504
Jan 13, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 12, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 11, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	1,000
Jan 10, 2023	0.2550	0.2550	0.2450	0.2450	0.2450	3,056
Jan 09, 2023	0.2800	0.2800	0.2600	0.2600	0.2600	4,923
Jan 06, 2023	0.2550	0.2900	0.2550	0.2550	0.2550	34,202
Jan 05, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	515
Jan 04, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Jan 03, 2023	0.2750	0.2900	0.2750	0.2900	0.2900	1,768
Dec 30, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 29, 2022	0.2700	0.2800	0.2450	0.2800	0.2800	15,000
Dec 28, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	22,381
Dec 23, 2022	0.2500	0.2900	0.2500	0.2900	0.2900	15,028
Dec 22, 2022	0.2700	0.2900	0.2450	0.2500	0.2500	13,225
Dec 21, 2022	0.2600	0.2850	0.2450	0.2700	0.2700	11,616
Dec 20, 2022	0.2850	0.3000	0.2550	0.2550	0.2550	24,500
Dec 19, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	9,252
Dec 16, 2022	0.3250	0.3400	0.2900	0.2900	0.2900	58,677
Dec 15, 2022	0.3700	0.3700	0.3300	0.3650	0.3650	7,982
Dec 14, 2022	0.3150	0.3700	0.3150	0.3300	0.3300	65,075
Dec 13, 2022	0.3250	0.3950	0.2900	0.3950	0.3950	79,218
Dec 12, 2022	0.2950	0.3500	0.2950	0.3500	0.3500	22,277
Dec 09, 2022	0.3000	0.3250	0.2950	0.3050	0.3050	27,519
Dec 08, 2022	0.3100	0.3350	0.3050	0.3050	0.3050	6,549
Dec 07, 2022	0.2950	0.3400	0.2950	0.3200	0.3200	31,936
Dec 06, 2022	0.3150	0.3350	0.2950	0.3200	0.3200	22,559
Dec 05, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	1,121
Dec 02, 2022	0.2900	0.3750	0.2900	0.3750	0.3750	32,964
Dec 01, 2022	0.3300	0.3800	0.3050	0.3800	0.3800	33,503
Nov 30, 2022	0.3050	0.3100	0.3000	0.3100	0.3100	8,500
Nov 29, 2022	0.2800	0.3000	0.2700	0.3000	0.3000	10,628
Nov 28, 2022	0.2750	0.3000	0.2700	0.3000	0.3000	20,623
Nov 25, 2022	0.2950	0.3100	0.2750	0.2950	0.2950	26,264
Nov 24, 2022	0.2600	0.3100	0.2500	0.3100	0.3100	8,185
Nov 23, 2022	0.2650	0.3300	0.2600	0.2600	0.2600	20,001
Nov 22, 2022	0.2750	0.3200	0.2450	0.3100	0.3100	17,323
Nov 21, 2022	0.3000	0.3200	0.2700	0.3000	0.3000	32,137
Nov 18, 2022	0.2850	0.3000	0.2700	0.3000	0.3000	19,596
Nov 17, 2022	0.2650	0.3050	0.2650	0.2800	0.2800	20,513
Nov 16, 2022	0.2700	0.3300	0.2700	0.3300	0.3300	18,410
Nov 15, 2022	0.2400	0.2450	0.2400	0.2450	0.2450	1,048
Nov 14, 2022	0.2900	0.2900	0.2450	0.2500	0.2500	27,026
Nov 11, 2022	0.3000	0.3000	0.2400	0.2650	0.2650	21,512
Nov 10, 2022	0.2750	0.3100	0.2450	0.2450	0.2450	20,726
Nov 09, 2022	0.2500	0.2800	0.2500	0.2800	0.2800	18,235
Nov 08, 2022	0.2250	0.2250	0.2100	0.2150	0.2150	8,341
Nov 07, 2022	0.2450	0.2700	0.2150	0.2150	0.2150	39,241
Nov 04, 2022	0.2450	0.2450	0.2400	0.2400	0.2400	9,068
Nov 03, 2022	0.2650	0.2650	0.2450	0.2450	0.2450	7,343
Nov 02, 2022	0.2400	0.3450	0.2300	0.3450	0.3450	61,014
Nov 01, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 31, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7257-0.0039(-0.54%)

CRUDE OIL68.06-1.90(-2.72%)

Bitcoin CAD38,651.62+499.76(+1.31%)

Graphano Energy Ltd. (GEL.V)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7257
-0.0039(-0.54%)

CRUDE OIL
68.06
-1.90(-2.72%)

Bitcoin CAD
38,651.62
+499.76(+1.31%)