UK markets close in 4 hours 31 minutes

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 03:10PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.13000.13000.13000.13000.1300-
28 Nov 20230.12500.13000.12500.13000.13002,000
27 Nov 20230.12500.13000.12500.13000.130085,107
24 Nov 20230.11500.12000.11500.12000.120023,030
23 Nov 20230.12500.12500.12500.12500.125015,000
22 Nov 20230.11500.11500.11500.11500.1150-
21 Nov 20230.10500.13000.10000.11500.1150149,024
20 Nov 20230.10500.10500.10500.10500.1050-
17 Nov 20230.10000.11500.10000.10500.105032,480
16 Nov 20230.10000.10500.09500.10500.105044,615
15 Nov 20230.10500.10500.10500.10500.1050-
14 Nov 20230.10500.10500.10000.10500.1050153,900
13 Nov 20230.10000.10000.10000.10000.1000-
10 Nov 20230.10000.10000.10000.10000.100015,606
09 Nov 20230.11000.11000.11000.11000.1100-
08 Nov 20230.10000.11000.10000.11000.110093,500
07 Nov 20230.10000.10000.10000.10000.100011,000
06 Nov 20230.11000.11000.10500.10500.10501,040
03 Nov 20230.10000.11000.10000.11000.110031,098
02 Nov 20230.09500.09500.09500.09500.0950-
01 Nov 20230.09500.09500.09000.09500.095061,906
31 Oct 20230.09500.10000.09500.09500.0950132,001
30 Oct 20230.09500.09500.09500.09500.095099,300
27 Oct 20230.10500.11000.10000.10000.100045,024
26 Oct 20230.10500.10500.10500.10500.10503,500
25 Oct 20230.10500.10500.10500.10500.1050124,000
24 Oct 20230.12000.12000.10500.11000.1100295,005
23 Oct 20230.11000.13000.10500.12000.1200711,301
20 Oct 20230.10000.13000.10000.10500.10501,039,237
19 Oct 20230.10000.10000.10000.10000.100015,600
18 Oct 20230.09500.09500.09000.09000.09008,000
17 Oct 20230.09500.09500.09500.09500.0950-
16 Oct 20230.09500.10000.09500.09500.09503,012
13 Oct 20230.09500.10500.09500.10500.10501,519
12 Oct 20230.10500.10500.10500.10500.105012,200
11 Oct 20230.11000.11000.10500.10500.10509,211
10 Oct 20230.11500.11500.11500.11500.1150-
06 Oct 20230.11500.11500.11500.11500.1150-
05 Oct 20230.11000.12500.10500.11500.115013,779
04 Oct 20230.10500.10500.10500.10500.1050-
03 Oct 20230.10500.10500.10500.10500.10501,000
02 Oct 20230.10000.10000.10000.10000.10004,001
29 Sept 20230.10500.10500.10500.10500.10501,286
28 Sept 20230.11000.11000.11000.11000.1100-
27 Sept 20230.11000.11000.11000.11000.1100-
26 Sept 20230.11000.11000.11000.11000.1100-
25 Sept 20230.10000.11000.10000.11000.11001,500
22 Sept 20230.11500.11500.11500.11500.1150500
21 Sept 20230.10500.11000.10500.11000.11002,000
20 Sept 20230.10500.10500.10500.10500.10501,513
19 Sept 20230.11500.11500.11500.11500.11501,698
18 Sept 20230.12000.12000.12000.12000.1200-
15 Sept 20230.12000.12000.12000.12000.1200-
14 Sept 20230.12000.12000.12000.12000.120028,936
13 Sept 20230.12000.12000.12000.12000.1200-
12 Sept 20230.12000.12000.12000.12000.1200-
11 Sept 20230.12000.12000.12000.12000.1200-
08 Sept 20230.12000.12000.12000.12000.1200-
07 Sept 20230.12000.12000.12000.12000.1200-
06 Sept 20230.12000.12000.12000.12000.1200-
05 Sept 20230.10000.12000.09000.12000.120034,563
01 Sept 20230.10500.10500.10500.10500.10502,692
31 Aug 20230.11500.11500.11500.11500.11503,000
30 Aug 20230.12000.12000.11000.11500.115059,500
29 Aug 20230.13000.13000.13000.13000.13006,513
28 Aug 20230.14500.16500.13000.15500.1550108,567
25 Aug 20230.12000.14000.12000.14000.14008,259
24 Aug 20230.12000.12000.12000.12000.120010,692
23 Aug 20230.13000.13000.13000.13000.1300-
22 Aug 20230.13000.13000.13000.13000.1300-
21 Aug 20230.13000.13000.13000.13000.13004,009
18 Aug 20230.13000.13000.13000.13000.1300-
17 Aug 20230.13000.13000.13000.13000.1300-
16 Aug 20230.14000.14000.13000.13000.13003,500
15 Aug 20230.13500.13500.13000.13000.130015,000
14 Aug 20230.13000.13000.13000.13000.13001,504
11 Aug 20230.14500.14500.13000.13000.130050,061
10 Aug 20230.17000.17000.17000.17000.1700-
09 Aug 20230.14000.17000.14000.17000.17002,000
08 Aug 20230.14500.14500.14500.14500.14501,109
04 Aug 20230.14500.14500.14500.14500.14502,500
03 Aug 20230.15500.15500.15500.15500.1550500
02 Aug 20230.16000.16000.16000.16000.16003,000
01 Aug 20230.15500.15500.15000.15000.150023,750
31 Jul 20230.16000.17500.16000.16000.160075,425
28 Jul 20230.21000.21000.21000.21000.21001,000
27 Jul 20230.19000.19000.19000.19000.1900-
26 Jul 20230.19000.19000.19000.19000.19002,000
25 Jul 20230.18500.20000.17000.20000.20005,518
24 Jul 20230.17000.17000.17000.17000.1700-
21 Jul 20230.17000.17000.17000.17000.1700-
20 Jul 20230.17500.17500.17000.17000.17001,500
19 Jul 20230.17500.17500.17500.17500.1750604
18 Jul 20230.18500.18500.18500.18500.1850-
17 Jul 20230.19000.19000.18500.18500.185018,000
14 Jul 20230.18500.18500.18500.18500.1850-
13 Jul 20230.18500.18500.18500.18500.1850-
12 Jul 20230.18500.18500.18500.18500.1850500
11 Jul 20230.18000.20000.18000.19000.19003,851
10 Jul 20230.17500.18000.17500.18000.18001,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...