Canada markets open in 3 hours 26 minutes

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.23000.0000 (0.00%)
At close: 01:24PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.23500.23500.23000.23000.230013,000
Mar 22, 20230.24000.24000.23000.23000.23004,855
Mar 21, 20230.24000.24000.23500.23500.23503,000
Mar 20, 20230.23500.23500.23500.23500.2350-
Mar 17, 20230.25000.25000.23500.23500.235013,380
Mar 16, 20230.25000.26000.24500.26000.260010,433
Mar 15, 20230.25500.27000.25000.25000.250018,065
Mar 14, 20230.26500.26500.25000.25000.250020,354
Mar 13, 20230.28000.28000.28000.28000.2800500
Mar 10, 20230.29000.32000.26000.26500.265024,390
Mar 09, 20230.30000.31000.30000.31000.310020,524
Mar 08, 20230.30000.30000.30000.30000.3000-
Mar 07, 20230.28000.30000.28000.30000.300021,128
Mar 06, 20230.29500.30500.29500.30500.30507,524
Mar 03, 20230.29500.29500.29500.29500.29501,117
Mar 02, 20230.27500.29500.27500.29500.295015,100
Mar 01, 20230.26500.31000.25000.31000.3100123,051
Feb 28, 20230.26000.26000.26000.26000.2600500
Feb 27, 20230.25000.25000.25000.25000.25007,597
Feb 24, 20230.26500.26500.26500.26500.26507,248
Feb 23, 20230.26500.26500.26500.26500.26505,007
Feb 22, 20230.26000.26000.26000.26000.26001,000
Feb 21, 20230.25000.25000.25000.25000.25007,350
Feb 17, 20230.25000.25000.25000.25000.250016,000
Feb 16, 20230.25000.26500.25000.26500.265012,030
Feb 15, 20230.26000.26000.25500.25500.25501,200
Feb 14, 20230.28000.28000.24500.27000.270085,179
Feb 13, 20230.30000.30000.30000.30000.3000781
Feb 10, 20230.26500.31000.25000.31000.310052,500
Feb 09, 20230.28000.28000.28000.28000.2800-
Feb 08, 20230.27500.28000.27500.28000.280012,000
Feb 07, 20230.28000.28000.27000.27000.27001,500
Feb 06, 20230.26000.29000.26000.29000.29009,750
Feb 03, 20230.25500.25500.25500.25500.25501,976
Feb 02, 20230.29000.29000.29000.29000.29005,265
Feb 01, 20230.31000.31000.26500.27500.275022,000
Jan 31, 20230.24000.32000.23500.32000.320053,658
Jan 30, 20230.26000.26000.23000.23000.230023,377
Jan 27, 20230.26000.26000.26000.26000.2600-
Jan 26, 20230.26000.26000.26000.26000.26001,001
Jan 25, 20230.25500.25500.25500.25500.2550-
Jan 24, 20230.25500.25500.25500.25500.2550-
Jan 23, 20230.25500.25500.25500.25500.2550-
Jan 20, 20230.25500.25500.25500.25500.2550-
Jan 19, 20230.25500.25500.25500.25500.2550-
Jan 18, 20230.25500.25500.25500.25500.2550-
Jan 17, 20230.25500.25500.25500.25500.2550-
Jan 16, 20230.25500.25500.25500.25500.25501,504
Jan 13, 20230.25500.25500.25500.25500.2550-
Jan 12, 20230.25500.25500.25500.25500.2550-
Jan 11, 20230.25500.25500.25500.25500.25501,000
Jan 10, 20230.25500.25500.24500.24500.24503,056
Jan 09, 20230.28000.28000.26000.26000.26004,923
Jan 06, 20230.25500.29000.25500.25500.255034,202
Jan 05, 20230.25500.25500.25500.25500.2550515
Jan 04, 20230.26000.26000.26000.26000.26002,000
Jan 03, 20230.27500.29000.27500.29000.29001,768
Dec 30, 20220.28000.28000.28000.28000.2800-
Dec 29, 20220.27000.28000.24500.28000.280015,000
Dec 28, 20220.25000.25000.25000.25000.250022,381
Dec 23, 20220.25000.29000.25000.29000.290015,028
Dec 22, 20220.27000.29000.24500.25000.250013,225
Dec 21, 20220.26000.28500.24500.27000.270011,616
Dec 20, 20220.28500.30000.25500.25500.255024,500
Dec 19, 20220.28500.28500.28000.28000.28009,252
Dec 16, 20220.32500.34000.29000.29000.290058,677
Dec 15, 20220.37000.37000.33000.36500.36507,982
Dec 14, 20220.31500.37000.31500.33000.330065,075
Dec 13, 20220.32500.39500.29000.39500.395079,218
Dec 12, 20220.29500.35000.29500.35000.350022,277
Dec 09, 20220.30000.32500.29500.30500.305027,519
Dec 08, 20220.31000.33500.30500.30500.30506,549
Dec 07, 20220.29500.34000.29500.32000.320031,936
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...