Canada markets closed

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.29000.0000 (0.00%)
At close: 01:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.29000.29000.29000.29000.2900-
Jun 29, 20220.29000.29000.29000.29000.2900-
Jun 28, 20220.29000.29000.29000.29000.2900-
Jun 27, 20220.29000.29000.29000.29000.2900-
Jun 24, 20220.23500.29000.23500.29000.29008,000
Jun 23, 20220.26000.26500.26000.26000.26006,665
Jun 22, 20220.28000.28000.28000.28000.28002,644
Jun 21, 20220.28000.28000.28000.28000.2800-
Jun 20, 20220.28000.28000.28000.28000.2800-
Jun 17, 20220.28000.28000.28000.28000.28001,433
Jun 16, 20220.28000.28000.27500.27500.27507,500
Jun 15, 20220.30000.30000.27500.27500.275013,876
Jun 14, 20220.34000.34000.34000.34000.3400-
Jun 13, 20220.34000.34000.34000.34000.3400-
Jun 10, 20220.34000.34000.34000.34000.3400-
Jun 09, 20220.34000.34000.34000.34000.340010,097
Jun 08, 20220.34000.34000.34000.34000.3400-
Jun 07, 20220.32500.34000.32500.34000.34003,500
Jun 06, 20220.31000.33500.31000.33500.33508,525
Jun 03, 20220.30000.30000.30000.30000.3000-
Jun 02, 20220.30000.30000.30000.30000.3000-
Jun 01, 20220.30000.30000.30000.30000.3000-
May 31, 20220.30000.30000.30000.30000.3000984
May 30, 20220.30000.30000.30000.30000.30002,000
May 27, 20220.29000.31500.29000.31500.31509,264
May 26, 20220.33000.33000.32000.32000.320021,800
May 25, 20220.32000.33500.31500.33500.335011,748
May 24, 20220.32000.32000.31500.31500.31501,987
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...