UK markets close in 4 hours 15 minutes

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1050+0.0050 (+5.00%)
At close: 10:37AM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.11000.11500.10500.10500.105030,500
24 May 20240.11000.11000.10000.10000.100031,600
23 May 20240.11500.11500.11000.11000.110019,500
22 May 20240.11000.12000.10000.12000.1200170,600
21 May 20240.11500.11500.11500.11500.115020,829
17 May 20240.12500.12500.12000.12000.120012,319
16 May 20240.12500.12500.12500.12500.12507,000
15 May 20240.12500.13000.12000.13000.13004,781
14 May 20240.12000.12000.12000.12000.12001,000
13 May 20240.12000.12000.12000.12000.120010,500
10 May 20240.12000.12000.12000.12000.1200-
09 May 20240.12000.12000.12000.12000.1200-
08 May 20240.12000.12000.12000.12000.12005,132
07 May 20240.12500.12500.11500.12500.125032,100
06 May 20240.12000.12000.12000.12000.1200-
03 May 20240.12000.12000.12000.12000.1200-
02 May 20240.12500.13000.12000.12000.120023,924
01 May 20240.12500.12500.12500.12500.1250-
30 Apr 20240.12500.12500.12500.12500.1250-
29 Apr 20240.12500.12500.12000.12500.125010,000
26 Apr 20240.12500.12500.12500.12500.1250-
25 Apr 20240.12000.12500.12000.12500.125021,557
24 Apr 20240.12000.12000.12000.12000.120012,500
23 Apr 20240.11500.11500.11500.11500.1150-
22 Apr 20240.11500.11500.11500.11500.11504,426
19 Apr 20240.13500.14000.12000.12000.120075,553
18 Apr 20240.13000.13000.13000.13000.1300-
17 Apr 20240.13000.13000.13000.13000.13008,500
16 Apr 20240.13000.13000.12000.12000.120084,167
15 Apr 20240.13500.13500.13500.13500.1350-
12 Apr 20240.12000.13500.12000.13500.135039,403
11 Apr 20240.12500.12500.12500.12500.12504,000
10 Apr 20240.12500.13000.11500.12000.1200154,010
09 Apr 20240.12500.18500.12500.15000.150040,453
08 Apr 20240.12000.12500.11500.11500.115065,830
05 Apr 20240.12500.14500.10500.13000.130048,392
04 Apr 20240.12500.12500.11500.12000.120054,904
03 Apr 20240.11000.12000.11000.12000.120095,500
02 Apr 20240.10500.11000.10500.11000.110019,502
01 Apr 20240.10500.10500.10500.10500.10506,500
28 Mar 20240.11000.11000.10500.10500.105071,000
27 Mar 20240.10500.10500.10000.10500.105073,227
26 Mar 20240.10500.10500.10000.10000.1000114,080
25 Mar 20240.10500.11000.10500.11000.110011,534
22 Mar 20240.11500.11500.11500.11500.11501,015
21 Mar 20240.11500.11500.11500.11500.1150-
20 Mar 20240.11500.11500.11500.11500.11501,000
19 Mar 20240.12000.12000.12000.12000.1200-
18 Mar 20240.09500.12000.09500.12000.120059,621
15 Mar 20240.09500.10500.09500.10000.100040,500
14 Mar 20240.10500.10500.09500.09500.095069,000
13 Mar 20240.09500.10500.09500.10000.100012,653
12 Mar 20240.09000.09000.09000.09000.090010,332
11 Mar 20240.09000.10000.09000.09500.095017,463
08 Mar 20240.10000.10000.10000.10000.1000-
07 Mar 20240.10000.10000.10000.10000.1000-
06 Mar 20240.10000.10000.10000.10000.1000-
05 Mar 20240.10000.10000.10000.10000.10001,000
04 Mar 20240.09500.09500.09500.09500.0950-
01 Mar 20240.09500.09500.09500.09500.0950-
29 Feb 20240.09500.09500.09500.09500.0950-
28 Feb 20240.09500.09500.09500.09500.09509,000
27 Feb 20240.10000.10000.09500.10000.100058,500
26 Feb 20240.11000.11000.10000.10000.100046,043
23 Feb 20240.12500.12500.10500.11000.110031,500
22 Feb 20240.13500.13500.10000.10000.1000186,500
21 Feb 20240.10500.11000.10000.10000.100065,601
20 Feb 20240.11500.11500.11000.11000.1100100,530
16 Feb 20240.11000.12000.11000.12000.120015,513
15 Feb 20240.12000.12000.10000.10000.1000221,557
14 Feb 20240.11000.11000.11000.11000.1100-
13 Feb 20240.10000.11000.10000.11000.11002,001
12 Feb 20240.10000.10000.10000.10000.10001,000
09 Feb 20240.10000.10000.10000.10000.1000-
08 Feb 20240.10000.10000.10000.10000.10005,000
07 Feb 20240.10000.10500.10000.10000.100058,000
06 Feb 20240.10500.10500.10000.10000.100027,000
05 Feb 20240.10000.10000.10000.10000.1000-
02 Feb 20240.11000.11000.10000.10000.100014,562
01 Feb 20240.11000.11000.11000.11000.1100-
31 Jan 20240.10000.11000.10000.11000.110029,038
30 Jan 20240.10000.10000.10000.10000.1000-
29 Jan 20240.10500.10500.10000.10000.100057,296
26 Jan 20240.10500.10500.10500.10500.1050-
25 Jan 20240.10500.10500.10500.10500.1050-
24 Jan 20240.10500.10500.10500.10500.1050-
23 Jan 20240.10500.10500.10500.10500.105010,000
22 Jan 20240.11000.11000.10000.10000.100056,240
19 Jan 20240.11000.11000.11000.11000.1100-
18 Jan 20240.11000.11000.11000.11000.1100-
17 Jan 20240.11000.11000.11000.11000.1100-
16 Jan 20240.11000.11000.11000.11000.110050,000
15 Jan 20240.11500.11500.11500.11500.115015,800
12 Jan 20240.10500.10500.10500.10500.1050713
11 Jan 20240.12500.12500.11000.11000.1100202,002
10 Jan 20240.12000.12000.12000.12000.1200-
09 Jan 20240.12500.12500.12000.12000.120027,500
08 Jan 20240.12000.12000.12000.12000.1200-
05 Jan 20240.12000.13000.11500.12000.1200440,000
04 Jan 20240.12500.12500.12500.12500.1250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...