Canada markets closed

Graphene Manufacturing Group Ltd (GMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4100-0.0300 (-6.82%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.44000.44500.40250.41000.4100785,375
May 02, 20240.45000.47000.43000.44000.4400414,000
May 01, 20240.50000.50000.43500.45000.4500234,300
Apr 30, 20240.52000.54000.45000.50000.5000245,800
Apr 29, 20240.42500.50000.42000.50000.5000319,900
Apr 26, 20240.37000.44000.36500.44000.44001,050,200
Apr 25, 20240.51000.54000.49000.49500.4950226,200
Apr 24, 20240.49000.62000.48500.49000.4900653,300
Apr 23, 20240.51000.51000.46000.48000.4800347,700
Apr 22, 20240.52000.52000.46500.47000.4700291,100
Apr 19, 20240.53000.54000.50000.52000.5200117,900
Apr 18, 20240.55000.56000.53000.55000.550096,200
Apr 17, 20240.56000.57000.55000.56000.5600102,300
Apr 16, 20240.61000.62000.57000.59000.590086,000
Apr 15, 20240.61000.63000.60000.62000.620033,000
Apr 12, 20240.64000.64000.61000.63000.630064,000
Apr 11, 20240.66000.67000.62000.64000.640059,500
Apr 10, 20240.68000.68000.65000.66000.660040,500
Apr 09, 20240.66000.69000.64000.69000.690082,000
Apr 08, 20240.71000.71000.66000.66000.6600167,000
Apr 05, 20240.72000.75000.69000.71000.7100128,400
Apr 04, 20240.77000.77000.71000.73000.7300127,000
Apr 03, 20240.69000.79000.69000.74000.7400240,600
Apr 02, 20240.74000.74000.68000.69000.6900186,700
Apr 01, 20240.72000.74000.70000.73000.730075,100
Mar 28, 20240.73000.74000.70000.74000.7400136,800
Mar 27, 20240.73000.74000.72000.73000.730068,300
Mar 26, 20240.71000.76000.71000.74000.740078,600
Mar 25, 20240.73000.73000.69000.72000.7200115,400
Mar 22, 20240.74000.74000.69000.73000.7300146,000
Mar 21, 20240.74000.76000.72000.74000.7400116,500
Mar 20, 20240.73000.75000.72000.73000.730063,200
Mar 19, 20240.75000.77000.73000.75000.7500112,900
Mar 18, 20240.76000.80000.76000.77000.770082,000
Mar 15, 20240.73000.76000.70000.75000.7500163,700
Mar 14, 20240.77000.78000.71000.74000.7400155,600
Mar 13, 20240.85000.85000.78000.78000.780083,000
Mar 12, 20240.80000.86000.77000.83000.8300250,500
Mar 11, 20240.86000.89000.69000.84000.8400414,300
Mar 08, 20240.83000.90000.77000.84000.8400257,500
Mar 07, 20240.91000.92000.78000.79000.7900566,000
Mar 06, 20241.07001.07000.94000.94000.9400251,400
Mar 05, 20241.18001.20001.04001.08001.0800118,400
Mar 04, 20241.20001.20001.11001.19001.190084,100
Mar 01, 20241.21001.23001.07001.21001.2100242,500
Feb 29, 20241.26001.28001.20001.21001.2100122,900
Feb 28, 20241.27001.29001.26001.28001.280033,200
Feb 27, 20241.30001.30001.26001.29001.290040,300
Feb 26, 20241.21001.28001.21001.27001.270061,400
Feb 23, 20241.24001.25001.21001.22001.220066,700
Feb 22, 20241.24001.25001.22001.22001.220028,400
Feb 21, 20241.29001.30001.25001.26001.260076,000
Feb 20, 20241.30001.32001.29001.32001.320066,500
Feb 16, 20241.19001.35001.19001.28001.2800158,000
Feb 15, 20241.24001.25001.20001.22001.220060,600
Feb 14, 20241.25001.25001.21001.24001.240084,700
Feb 13, 20241.25001.27001.21001.26001.260059,900
Feb 12, 20241.27001.27001.20001.26001.260051,400
Feb 09, 20241.28001.29001.23001.27001.270055,600
Feb 08, 20241.33001.33001.26001.26001.260035,500
Feb 07, 20241.31001.35501.29001.32001.320027,600
Feb 06, 20241.28001.36001.27001.27001.2700126,200
Feb 05, 20241.29001.32001.24001.28001.280042,200
Feb 02, 20241.30001.32001.29001.30001.300060,500
Feb 01, 20241.25001.35001.25001.30001.300020,300
Jan 31, 20241.20001.35001.20001.21001.2100129,800
Jan 30, 20241.17001.21001.17001.21001.210077,900
Jan 29, 20241.11001.18001.11001.17001.170027,500
Jan 26, 20241.11001.15001.10001.12001.120033,600
Jan 25, 20241.19001.19001.09001.13001.130081,000
Jan 24, 20241.22001.25001.15001.20001.2000108,100
Jan 23, 20241.25001.25001.22001.24001.240031,700
Jan 22, 20241.27001.30001.25001.25001.250020,800
Jan 19, 20241.25001.30001.23001.27001.270040,300
Jan 18, 20241.24001.28001.24001.25001.250036,300
Jan 17, 20241.30001.30001.26001.27001.270035,500
Jan 16, 20241.38001.38001.31001.33001.330023,600
Jan 15, 20241.35001.39001.35001.37001.370032,700
Jan 12, 20241.30001.39001.30001.38001.380034,500
Jan 11, 20241.30001.31001.28001.30001.300053,300
Jan 10, 20241.29001.29001.24001.27001.270012,000
Jan 09, 20241.25001.28001.21001.26001.260062,400
Jan 08, 20241.34001.34001.24001.24001.240096,700
Jan 05, 20241.36001.36001.33001.34001.340036,600
Jan 04, 20241.35001.38001.35001.36001.360016,600
Jan 03, 20241.32001.36501.32001.34001.340036,800
Jan 02, 20241.34001.38001.33001.33001.330032,300
Dec 29, 20231.33001.34001.30001.33001.330050,300
Dec 28, 20231.39001.39001.33001.33001.330065,800
Dec 27, 20231.41001.41001.35001.36001.3600116,300
Dec 22, 20231.45001.45001.40001.42001.420047,700
Dec 21, 20231.42001.43001.38001.42001.420023,300
Dec 20, 20231.45001.45001.38001.41001.410066,900
Dec 19, 20231.41001.45001.41001.42001.420047,900
Dec 18, 20231.44001.49001.41001.43001.430026,000
Dec 15, 20231.45001.47001.40001.44001.440063,000
Dec 14, 20231.43001.45001.37001.45001.450048,000
Dec 13, 20231.47001.47001.40001.43001.430020,500
Dec 12, 20231.49001.50001.45001.45001.450029,600
Dec 11, 20231.47001.52001.47001.51001.510062,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...