GEL.V - Graphano Energy Ltd.

TSXV - TSXV Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.23000.23000.21000.21000.210019,500
06 Jun 20230.25000.25000.25000.25000.250020,000
05 Jun 20230.25000.25000.24000.25000.250083,622
02 Jun 20230.24500.24500.24500.24500.24507,000
01 Jun 20230.24000.24000.24000.24000.240013,500
31 May 20230.24500.25000.24500.25000.250019,009
30 May 20230.25000.25000.24000.24000.2400311,500
29 May 20230.24500.25000.24000.25000.250088,512
26 May 20230.23500.23500.23500.23500.235027,755
25 May 20230.21000.25500.20500.24500.2450194,182
24 May 20230.18500.21000.18000.21000.210067,020
23 May 20230.17000.24000.17000.24000.2400138,203
19 May 20230.19000.19000.17500.17500.175015,500
18 May 20230.16500.16500.16500.16500.165030,171
17 May 20230.17000.17000.16500.16500.16504,500
16 May 20230.19000.19000.19000.19000.1900-
15 May 20230.19000.19000.19000.19000.1900-
12 May 20230.16000.19000.15000.19000.1900101,000
11 May 20230.16500.16500.16500.16500.16501,850
10 May 20230.18000.20000.16000.16500.165048,712
09 May 20230.17000.17000.17000.17000.1700500
08 May 20230.18000.18000.18000.18000.1800-
05 May 20230.16500.18000.16500.18000.18005,505
04 May 20230.18000.18000.16000.16000.160063,946
03 May 20230.18000.20000.17500.20000.200015,500
02 May 20230.17000.17000.17000.17000.1700-
01 May 20230.17000.17000.17000.17000.170038,580
28 Apr 20230.20500.20500.17500.17500.17509,939
27 Apr 20230.18500.20000.18000.20000.200038,880
26 Apr 20230.20000.20000.20000.20000.2000-
25 Apr 20230.20000.20000.20000.20000.2000832
24 Apr 20230.21500.21500.21000.21000.21003,585
21 Apr 20230.21000.21500.19500.19500.19509,501
20 Apr 20230.23500.26000.20000.20000.200020,500
19 Apr 20230.19500.19500.19500.19500.1950-
18 Apr 20230.21000.22000.19500.19500.195055,000
17 Apr 20230.22500.22500.20000.20000.2000138,459
14 Apr 20230.22000.22500.22000.22500.22507,900
13 Apr 20230.23500.23500.22000.23000.230010,000
12 Apr 20230.24500.24500.22000.22000.220054,308
11 Apr 20230.26000.26000.25000.25000.25009,001
10 Apr 20230.26000.26000.26000.26000.2600-
06 Apr 20230.26000.26000.26000.26000.2600-
05 Apr 20230.25500.26000.25500.26000.26002,803
04 Apr 20230.26500.26500.26500.26500.2650-
03 Apr 20230.25000.26500.25000.26500.26502,929
31 Mar 20230.26000.26000.26000.26000.2600564
30 Mar 20230.25500.25500.25500.25500.25501,004
29 Mar 20230.24500.24500.24000.24000.24001,000
28 Mar 20230.25500.25500.25500.25500.25504,531
27 Mar 20230.23000.23000.23000.23000.2300-
24 Mar 20230.23000.23000.23000.23000.2300-
23 Mar 20230.23500.23500.23000.23000.230013,000
22 Mar 20230.24000.24000.23000.23000.23004,855
21 Mar 20230.24000.24000.23500.23500.23503,000
20 Mar 20230.23500.23500.23500.23500.2350-
17 Mar 20230.25000.25000.23500.23500.235013,380
16 Mar 20230.25000.26000.24500.26000.260010,433
15 Mar 20230.25500.27000.25000.25000.250018,065
14 Mar 20230.26500.26500.25000.25000.250020,354
13 Mar 20230.28000.28000.28000.28000.2800500
10 Mar 20230.29000.32000.26000.26500.265024,390
09 Mar 20230.30000.31000.30000.31000.310020,524
08 Mar 20230.30000.30000.30000.30000.3000-
07 Mar 20230.28000.30000.28000.30000.300021,128
06 Mar 20230.29500.30500.29500.30500.30507,524
03 Mar 20230.29500.29500.29500.29500.29501,117
02 Mar 20230.27500.29500.27500.29500.295015,100
01 Mar 20230.26500.31000.25000.31000.3100123,051
28 Feb 20230.26000.26000.26000.26000.2600500
27 Feb 20230.25000.25000.25000.25000.25007,597
24 Feb 20230.26500.26500.26500.26500.26507,248
23 Feb 20230.26500.26500.26500.26500.26505,007
22 Feb 20230.26000.26000.26000.26000.26001,000
21 Feb 20230.25000.25000.25000.25000.25007,350
17 Feb 20230.25000.25000.25000.25000.250016,000
16 Feb 20230.25000.26500.25000.26500.265012,030
15 Feb 20230.26000.26000.25500.25500.25501,200
14 Feb 20230.28000.28000.24500.27000.270085,179
13 Feb 20230.30000.30000.30000.30000.3000781
10 Feb 20230.26500.31000.25000.31000.310052,500
09 Feb 20230.28000.28000.28000.28000.2800-
08 Feb 20230.27500.28000.27500.28000.280012,000
07 Feb 20230.28000.28000.27000.27000.27001,500
06 Feb 20230.26000.29000.26000.29000.29009,750
03 Feb 20230.25500.25500.25500.25500.25501,976
02 Feb 20230.29000.29000.29000.29000.29005,265
01 Feb 20230.31000.31000.26500.27500.275022,000
31 Jan 20230.24000.32000.23500.32000.320053,658
30 Jan 20230.26000.26000.23000.23000.230023,377
27 Jan 20230.26000.26000.26000.26000.2600-
26 Jan 20230.26000.26000.26000.26000.26001,001
25 Jan 20230.25500.25500.25500.25500.2550-
24 Jan 20230.25500.25500.25500.25500.2550-
23 Jan 20230.25500.25500.25500.25500.2550-
20 Jan 20230.25500.25500.25500.25500.2550-
19 Jan 20230.25500.25500.25500.25500.2550-
18 Jan 20230.25500.25500.25500.25500.2550-
17 Jan 20230.25500.25500.25500.25500.2550-
16 Jan 20230.25500.25500.25500.25500.25501,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...