Canada markets open in 6 hours 50 minutes

Graphene Manufacturing Group Ltd (GMGMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3300+0.0100 (+3.13%)
At close: 03:46PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.32000.35900.32000.33000.3300427,300
May 01, 20240.38700.38700.31600.32000.320089,600
Apr 30, 20240.39900.39900.32400.36400.364068,200
Apr 29, 20240.31000.37000.31000.37000.3700162,600
Apr 26, 20240.32900.32900.28000.31100.3110509,800
Apr 25, 20240.38700.39200.35000.35500.355081,900
Apr 24, 20240.35500.45800.35200.38200.3820678,700
Apr 23, 20240.39900.39900.35000.35500.3550283,900
Apr 22, 20240.40300.40300.33000.35000.3500129,100
Apr 19, 20240.38500.39500.35000.36800.3680113,800
Apr 18, 20240.42600.42600.38000.40000.4000107,700
Apr 17, 20240.41600.42700.36900.42300.4230122,500
Apr 16, 20240.47700.47700.41000.42400.424084,600
Apr 15, 20240.47700.47700.42900.44800.448035,100
Apr 12, 20240.46900.47400.41300.47000.470040,800
Apr 11, 20240.49600.49600.45800.46500.465031,600
Apr 10, 20240.45000.49600.45000.46000.460029,500
Apr 09, 20240.49600.52500.47400.47400.474071,500
Apr 08, 20240.51000.52000.45700.49600.4960118,000
Apr 05, 20240.54000.55000.51000.51400.514060,000
Apr 04, 20240.52700.56700.52700.55400.554055,500
Apr 03, 20240.51000.57300.50000.54100.541057,600
Apr 02, 20240.57800.57800.51000.51000.510062,200
Apr 01, 20240.52000.56400.51000.52000.520052,800
Mar 28, 20240.53000.53500.51000.51000.510048,900
Mar 27, 20240.54000.55600.52800.53500.5350107,400
Mar 26, 20240.52200.55000.52200.54000.540034,900
Mar 25, 20240.52000.53300.51000.52500.525094,100
Mar 22, 20240.54600.54600.51200.51500.515075,700
Mar 21, 20240.56600.56600.52000.54600.546043,600
Mar 20, 20240.54000.57000.52000.54700.547022,900
Mar 19, 20240.56000.56000.54000.55300.553072,100
Mar 18, 20240.55000.59500.55000.58000.580051,700
Mar 15, 20240.53000.56500.52000.56500.5650114,900
Mar 14, 20240.60600.60600.51000.55000.5500132,500
Mar 13, 20240.60800.62000.57000.57900.579048,000
Mar 12, 20240.64400.64400.56500.60800.608082,100
Mar 11, 20240.65000.66500.51000.58400.5840229,700
Mar 08, 20240.60500.65600.60000.61700.617073,200
Mar 07, 20240.70000.70800.57000.59700.5970324,200
Mar 06, 20240.77800.79400.67700.70000.7000128,400
Mar 05, 20240.87400.87600.75000.75400.754079,200
Mar 04, 20240.88000.90600.83000.88200.882059,100
Mar 01, 20240.90100.91200.78000.88600.8860524,500
Feb 29, 20240.91000.94600.89000.89500.895084,300
Feb 28, 20240.98800.98800.93900.94000.940044,100
Feb 27, 20240.95000.96200.91000.95400.954038,600
Feb 26, 20240.92000.94700.88000.93000.930066,800
Feb 23, 20240.86000.92900.86000.90000.900060,500
Feb 22, 20240.92000.94100.91500.92500.925041,700
Feb 21, 20240.98001.00000.93000.94000.940056,100
Feb 20, 20240.92000.99100.92000.97500.975025,000
Feb 16, 20240.93201.00000.89000.95000.9500170,500
Feb 15, 20240.90100.93600.89000.90800.908079,800
Feb 14, 20240.87100.93000.87100.91300.913066,600
Feb 13, 20240.94000.94000.90000.92400.924080,300
Feb 12, 20240.91000.98000.91000.94200.942054,000
Feb 09, 20240.93000.96800.91000.95000.950071,800
Feb 08, 20240.98000.98000.94900.94900.949038,700
Feb 07, 20240.90001.00000.90000.97000.970024,700
Feb 06, 20240.95001.03000.95000.96000.9600143,000
Feb 05, 20240.97100.99100.91500.93200.932042,100
Feb 02, 20240.97000.99000.97000.97100.971043,700
Feb 01, 20240.99800.99800.94400.96800.968018,400
Jan 31, 20240.90401.01800.88200.89500.8950142,100
Jan 30, 20240.85000.90000.85000.89400.894043,900
Jan 29, 20240.87300.88400.83700.87800.878044,200
Jan 26, 20240.83800.86000.83800.84000.840035,700
Jan 25, 20240.93200.93200.80000.83600.836099,200
Jan 24, 20240.92000.93200.87000.89000.890092,600
Jan 23, 20240.91000.96000.90000.93300.933028,000
Jan 22, 20240.96000.96000.90000.92100.921049,700
Jan 19, 20240.93900.96500.92000.94200.942078,200
Jan 18, 20240.93000.95000.93000.94600.946036,300
Jan 17, 20240.95700.97400.93100.94500.945064,100
Jan 16, 20241.05301.09000.93000.99500.995070,200
Jan 12, 20240.98501.03000.98501.03001.030051,300
Jan 11, 20240.98500.98500.95000.96500.965016,100
Jan 10, 20240.93500.98700.93500.95000.950036,400
Jan 09, 20240.95000.97100.90400.93800.938032,200
Jan 08, 20241.02001.03000.92000.95000.950081,900
Jan 05, 20241.01401.02001.00001.01401.014031,600
Jan 04, 20241.00101.02501.00001.01001.010024,600
Jan 03, 20241.02001.02000.95001.02001.020017,100
Jan 02, 20241.00001.03200.96001.00001.000050,400
Dec 29, 20230.98001.03000.98001.01001.0100111,300
Dec 28, 20231.08001.08001.01001.01001.0100176,500
Dec 27, 20231.07001.08501.02901.05201.052091,600
Dec 26, 20231.10001.10001.01001.09001.090028,600
Dec 22, 20231.05001.13001.02001.07001.070052,700
Dec 21, 20231.06201.08001.01001.07001.070048,600
Dec 20, 20231.05001.10001.02101.06001.0600135,900
Dec 19, 20231.05001.10001.05001.06001.060051,700
Dec 18, 20231.08001.11001.03001.06001.060044,300
Dec 15, 20231.07001.09201.07001.08001.080051,400
Dec 14, 20231.06701.09201.05001.06701.067079,700
Dec 13, 20231.08301.08301.04201.06501.065042,000
Dec 12, 20231.12001.12001.07001.07001.070057,700
Dec 11, 20231.09501.14001.07601.14001.140063,500
Dec 08, 20231.16001.16001.09001.11401.114032,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...