Canada markets open in 3 hours 29 minutes

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0150 (-11.54%)
At close: 02:53PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20230.11500.11500.11500.11500.11501,379
Nov 29, 20230.13000.13000.13000.13000.1300-
Nov 28, 20230.12500.13000.12500.13000.13002,000
Nov 27, 20230.12500.13000.12500.13000.130085,107
Nov 24, 20230.11500.12000.11500.12000.120023,030
Nov 23, 20230.12500.12500.12500.12500.125015,000
Nov 22, 20230.11500.11500.11500.11500.1150-
Nov 21, 20230.10500.13000.10000.11500.1150149,024
Nov 20, 20230.10500.10500.10500.10500.1050-
Nov 17, 20230.10000.11500.10000.10500.105032,480
Nov 16, 20230.10000.10500.09500.10500.105044,615
Nov 15, 20230.10500.10500.10500.10500.1050-
Nov 14, 20230.10500.10500.10000.10500.1050153,900
Nov 13, 20230.10000.10000.10000.10000.1000-
Nov 10, 20230.10000.10000.10000.10000.100015,606
Nov 09, 20230.11000.11000.11000.11000.1100-
Nov 08, 20230.10000.11000.10000.11000.110093,500
Nov 07, 20230.10000.10000.10000.10000.100011,000
Nov 06, 20230.11000.11000.10500.10500.10501,040
Nov 03, 20230.10000.11000.10000.11000.110031,098
Nov 02, 20230.09500.09500.09500.09500.0950-
Nov 01, 20230.09500.09500.09000.09500.095061,906
Oct 31, 20230.09500.10000.09500.09500.0950132,001
Oct 30, 20230.09500.09500.09500.09500.095099,300
Oct 27, 20230.10500.11000.10000.10000.100045,024
Oct 26, 20230.10500.10500.10500.10500.10503,500
Oct 25, 20230.10500.10500.10500.10500.1050124,000
Oct 24, 20230.12000.12000.10500.11000.1100295,005
Oct 23, 20230.11000.13000.10500.12000.1200711,301
Oct 20, 20230.10000.13000.10000.10500.10501,039,237
Oct 19, 20230.10000.10000.10000.10000.100015,600
Oct 18, 20230.09500.09500.09000.09000.09008,000
Oct 17, 20230.09500.09500.09500.09500.0950-
Oct 16, 20230.09500.10000.09500.09500.09503,012
Oct 13, 20230.09500.10500.09500.10500.10501,519
Oct 12, 20230.10500.10500.10500.10500.105012,200
Oct 11, 20230.11000.11000.10500.10500.10509,211
Oct 10, 20230.11500.11500.11500.11500.1150-
Oct 06, 20230.11500.11500.11500.11500.1150-
Oct 05, 20230.11000.12500.10500.11500.115013,779
Oct 04, 20230.10500.10500.10500.10500.1050-
Oct 03, 20230.10500.10500.10500.10500.10501,000
Oct 02, 20230.10000.10000.10000.10000.10004,001
Sept 29, 20230.10500.10500.10500.10500.10501,286
Sept 28, 20230.11000.11000.11000.11000.1100-
Sept 27, 20230.11000.11000.11000.11000.1100-
Sept 26, 20230.11000.11000.11000.11000.1100-
Sept 25, 20230.10000.11000.10000.11000.11001,500
Sept 22, 20230.11500.11500.11500.11500.1150500
Sept 21, 20230.10500.11000.10500.11000.11002,000
Sept 20, 20230.10500.10500.10500.10500.10501,513
Sept 19, 20230.11500.11500.11500.11500.11501,698
Sept 18, 20230.12000.12000.12000.12000.1200-
Sept 15, 20230.12000.12000.12000.12000.1200-
Sept 14, 20230.12000.12000.12000.12000.120028,936
Sept 13, 20230.12000.12000.12000.12000.1200-
Sept 12, 20230.12000.12000.12000.12000.1200-
Sept 11, 20230.12000.12000.12000.12000.1200-
Sept 08, 20230.12000.12000.12000.12000.1200-
Sept 07, 20230.12000.12000.12000.12000.1200-
Sept 06, 20230.12000.12000.12000.12000.1200-
Sept 05, 20230.10000.12000.09000.12000.120034,563
Sept 01, 20230.10500.10500.10500.10500.10502,692
Aug 31, 20230.11500.11500.11500.11500.11503,000
Aug 30, 20230.12000.12000.11000.11500.115059,500
Aug 29, 20230.13000.13000.13000.13000.13006,513
Aug 28, 20230.14500.16500.13000.15500.1550108,567
Aug 25, 20230.12000.14000.12000.14000.14008,259
Aug 24, 20230.12000.12000.12000.12000.120010,692
Aug 23, 20230.13000.13000.13000.13000.1300-
Aug 22, 20230.13000.13000.13000.13000.1300-
Aug 21, 20230.13000.13000.13000.13000.13004,009
Aug 18, 20230.13000.13000.13000.13000.1300-
Aug 17, 20230.13000.13000.13000.13000.1300-
Aug 16, 20230.14000.14000.13000.13000.13003,500
Aug 15, 20230.13500.13500.13000.13000.130015,000
Aug 14, 20230.13000.13000.13000.13000.13001,504
Aug 11, 20230.14500.14500.13000.13000.130050,061
Aug 10, 20230.17000.17000.17000.17000.1700-
Aug 09, 20230.14000.17000.14000.17000.17002,000
Aug 08, 20230.14500.14500.14500.14500.14501,109
Aug 04, 20230.14500.14500.14500.14500.14502,500
Aug 03, 20230.15500.15500.15500.15500.1550500
Aug 02, 20230.16000.16000.16000.16000.16003,000
Aug 01, 20230.15500.15500.15000.15000.150023,750
Jul 31, 20230.16000.17500.16000.16000.160075,425
Jul 28, 20230.21000.21000.21000.21000.21001,000
Jul 27, 20230.19000.19000.19000.19000.1900-
Jul 26, 20230.19000.19000.19000.19000.19002,000
Jul 25, 20230.18500.20000.17000.20000.20005,518
Jul 24, 20230.17000.17000.17000.17000.1700-
Jul 21, 20230.17000.17000.17000.17000.1700-
Jul 20, 20230.17500.17500.17000.17000.17001,500
Jul 19, 20230.17500.17500.17500.17500.1750604
Jul 18, 20230.18500.18500.18500.18500.1850-
Jul 17, 20230.19000.19000.18500.18500.185018,000
Jul 14, 20230.18500.18500.18500.18500.1850-
Jul 13, 20230.18500.18500.18500.18500.1850-
Jul 12, 20230.18500.18500.18500.18500.1850500
Jul 11, 20230.18000.20000.18000.19000.19003,851
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...