Canada markets close in 4 hours 6 minutes

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5300+0.0200 (+3.92%)
As of 11:44AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20220.52000.53000.52000.53000.530011,071
Jan. 17, 20220.58000.58000.51000.51000.510017,048
Jan. 14, 20220.55000.55000.54000.54000.54002,941
Jan. 13, 20220.56000.56000.56000.56000.56001,972
Jan. 12, 20220.56000.56000.48000.48000.480035,082
Jan. 11, 20220.59000.59000.55000.55000.550013,644
Jan. 10, 20220.59000.59000.59000.59000.59002,377
Jan. 07, 20220.60000.61000.60000.60000.600015,083
Jan. 06, 20220.61000.63000.61000.63000.63002,966
Jan. 05, 20220.61000.64000.60000.64000.640014,197
Jan. 04, 20220.58000.63000.58000.61000.610024,385
Dec. 31, 20210.56000.58000.54000.58000.58007,383
Dec. 30, 20210.67000.70000.58000.60000.6000107,127
Dec. 29, 20210.64000.78000.64000.72000.7200173,715
Dec. 24, 20210.53000.53000.53000.53000.5300-
Dec. 23, 20210.49500.53000.49500.53000.530011,864
Dec. 22, 20210.51000.51000.48000.48500.485012,045
Dec. 21, 20210.49000.49000.47000.48000.48004,795
Dec. 20, 20210.49500.49500.46000.46000.460029,858
Dec. 17, 20210.48500.49500.46000.46000.460084,000
Dec. 16, 20210.50000.54000.46000.46500.465024,257
Dec. 15, 20210.46500.46500.46000.46000.460041,292
Dec. 14, 20210.43000.52000.43000.47000.470047,903
Dec. 13, 20210.40500.48000.40000.46500.4650205,973
Dec. 10, 20210.41000.41000.40000.41000.410044,691
Dec. 09, 20210.39000.41000.37000.41000.410054,125
Dec. 08, 20210.43500.43500.34500.35000.3500286,000
Dec. 07, 20210.42000.45000.38000.40000.4000144,509
Dec. 06, 20210.45500.46000.39000.40000.4000152,571
Dec. 03, 20210.64000.64000.44500.47000.4700233,984
Dec. 02, 20210.60000.61000.53000.53000.5300122,370
Dec. 01, 20210.69000.69000.60000.60000.600069,579
Nov. 30, 20210.79000.79000.68000.70000.700052,385
Nov. 29, 20210.87000.87000.67000.67000.6700121,985
Nov. 26, 20210.80000.88000.80000.88000.880028,830
Nov. 25, 20210.83000.89000.83000.89000.890072,456
Nov. 24, 20210.89000.95000.78000.80000.8000146,846
Nov. 23, 20211.13001.20000.88000.89000.8900257,545
Nov. 22, 20210.89000.98000.88000.98000.9800281,778
Nov. 19, 20210.80000.91000.80000.84000.8400176,218
Nov. 18, 20210.74000.84000.71000.80000.8000211,453
Nov. 17, 20210.65000.77000.60000.71000.7100163,591
Nov. 16, 20210.60000.63000.58000.60000.6000105,089
Nov. 15, 20210.60000.65000.56000.56000.5600215,142
Nov. 12, 20210.52000.65000.46500.65000.6500311,930
Nov. 11, 20210.53000.55000.50000.50000.5000102,195
Nov. 10, 20210.47500.55000.47500.53000.530084,913
Nov. 09, 20210.49500.49500.47500.47500.47503,824
Nov. 08, 20210.50000.50000.45000.50000.500046,795
Nov. 05, 20210.47000.50000.47000.50000.500040,790
Nov. 04, 20210.47000.48000.46500.47500.475064,296
Nov. 03, 20210.45000.45000.41000.45000.450073,649
Nov. 02, 20210.44000.44000.44000.44000.44001,119
Nov. 01, 20210.47000.47000.42000.44000.440036,623
Oct. 29, 20210.48000.48000.44000.45000.450048,494
Oct. 28, 20210.45500.50000.45500.49000.490029,841
Oct. 27, 20210.47000.47000.47000.47000.47001,302
Oct. 26, 20210.48000.48000.46000.46000.460064,377
Oct. 25, 20210.49000.49000.44500.46000.460046,386
Oct. 22, 20210.47000.51000.45000.46000.460085,377
Oct. 21, 20210.58000.60000.44000.44000.4400225,801
Oct. 20, 20210.47000.80000.46000.59000.5900390,830
Oct. 19, 20210.39000.44500.38000.44500.4450100,349
Oct. 18, 20210.33000.36000.33000.36000.3600104,904
Oct. 15, 20210.31000.31000.31000.31000.31001,052
Oct. 14, 20210.33000.33000.31000.31000.3100114,878
Oct. 13, 20210.31000.32500.31000.32500.32506,691
Oct. 12, 20210.31500.32500.31500.32500.32509,005
Oct. 08, 20210.33000.33000.30500.31000.310022,599
Oct. 07, 20210.31000.33000.29000.30000.3000259,076
Oct. 06, 20210.27500.30000.27500.30000.300038,585
Oct. 05, 20210.30000.30000.27000.30000.300025,204
Oct. 04, 20210.31500.33000.27000.30000.300095,604
Oct. 01, 20210.35000.35000.27000.28000.280070,597
Sep. 30, 20210.37000.40000.30000.32000.3200110,881
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.