UK markets close in 6 hours 22 minutes

Graphene Manufacturing Group Ltd (GMG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.38000.0000 (0.00%)
At close: 02:55PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.38000.38000.37000.38000.380072,500
08 May 20240.40000.40000.37500.38000.3800226,000
07 May 20240.39000.42000.39000.39500.3950315,000
06 May 20240.42000.42000.38500.38500.3850213,900
03 May 20240.44000.44500.40300.41000.4100785,400
02 May 20240.45000.47000.43000.44000.4400414,000
01 May 20240.50000.50000.43500.45000.4500234,300
30 Apr 20240.52000.54000.45000.50000.5000245,800
29 Apr 20240.42500.50000.42000.50000.5000319,900
26 Apr 20240.37000.44000.36500.44000.44001,050,200
25 Apr 20240.51000.54000.49000.49500.4950226,200
24 Apr 20240.49000.62000.48500.49000.4900653,300
23 Apr 20240.51000.51000.46000.48000.4800347,700
22 Apr 20240.52000.52000.46500.47000.4700291,100
19 Apr 20240.53000.54000.50000.52000.5200117,900
18 Apr 20240.55000.56000.53000.55000.550096,200
17 Apr 20240.56000.57000.55000.56000.5600102,300
16 Apr 20240.61000.62000.57000.59000.590086,000
15 Apr 20240.61000.63000.60000.62000.620033,000
12 Apr 20240.64000.64000.61000.63000.630064,000
11 Apr 20240.66000.67000.62000.64000.640059,500
10 Apr 20240.68000.68000.65000.66000.660040,500
09 Apr 20240.66000.69000.64000.69000.690082,000
08 Apr 20240.71000.71000.66000.66000.6600167,000
05 Apr 20240.72000.75000.69000.71000.7100128,400
04 Apr 20240.77000.77000.71000.73000.7300127,000
03 Apr 20240.69000.79000.69000.74000.7400240,600
02 Apr 20240.74000.74000.68000.69000.6900186,700
01 Apr 20240.72000.74000.70000.73000.730075,100
28 Mar 20240.73000.74000.70000.74000.7400136,800
27 Mar 20240.73000.74000.72000.73000.730068,300
26 Mar 20240.71000.76000.71000.74000.740078,600
25 Mar 20240.73000.73000.69000.72000.7200115,400
22 Mar 20240.74000.74000.69000.73000.7300146,000
21 Mar 20240.74000.76000.72000.74000.7400116,500
20 Mar 20240.73000.75000.72000.73000.730063,200
19 Mar 20240.75000.77000.73000.75000.7500112,900
18 Mar 20240.76000.80000.76000.77000.770082,000
15 Mar 20240.73000.76000.70000.75000.7500163,700
14 Mar 20240.77000.78000.71000.74000.7400155,600
13 Mar 20240.85000.85000.78000.78000.780083,000
12 Mar 20240.80000.86000.77000.83000.8300250,500
11 Mar 20240.86000.89000.69000.84000.8400414,300
08 Mar 20240.83000.90000.77000.84000.8400257,500
07 Mar 20240.91000.92000.78000.79000.7900566,000
06 Mar 20241.07001.07000.94000.94000.9400251,400
05 Mar 20241.18001.20001.04001.08001.0800118,400
04 Mar 20241.20001.20001.11001.19001.190084,100
01 Mar 20241.21001.23001.07001.21001.2100242,500
29 Feb 20241.26001.28001.20001.21001.2100122,900
28 Feb 20241.27001.29001.26001.28001.280033,200
27 Feb 20241.30001.30001.26001.29001.290040,300
26 Feb 20241.21001.28001.21001.27001.270061,400
23 Feb 20241.24001.25001.21001.22001.220066,700
22 Feb 20241.24001.25001.22001.22001.220028,400
21 Feb 20241.29001.30001.25001.26001.260076,000
20 Feb 20241.30001.32001.29001.32001.320066,500
16 Feb 20241.19001.35001.19001.28001.2800158,000
15 Feb 20241.24001.25001.20001.22001.220060,600
14 Feb 20241.25001.25001.21001.24001.240084,700
13 Feb 20241.25001.27001.21001.26001.260059,900
12 Feb 20241.27001.27001.20001.26001.260051,400
09 Feb 20241.28001.29001.23001.27001.270055,600
08 Feb 20241.33001.33001.26001.26001.260035,500
07 Feb 20241.31001.35501.29001.32001.320027,600
06 Feb 20241.28001.36001.27001.27001.2700126,200
05 Feb 20241.29001.32001.24001.28001.280042,200
02 Feb 20241.30001.32001.29001.30001.300060,500
01 Feb 20241.25001.35001.25001.30001.300020,300
31 Jan 20241.20001.35001.20001.21001.2100129,800
30 Jan 20241.17001.21001.17001.21001.210077,900
29 Jan 20241.11001.18001.11001.17001.170027,500
26 Jan 20241.11001.15001.10001.12001.120033,600
25 Jan 20241.19001.19001.09001.13001.130081,000
24 Jan 20241.22001.25001.15001.20001.2000108,100
23 Jan 20241.25001.25001.22001.24001.240031,700
22 Jan 20241.27001.30001.25001.25001.250020,800
19 Jan 20241.25001.30001.23001.27001.270040,300
18 Jan 20241.24001.28001.24001.25001.250036,300
17 Jan 20241.30001.30001.26001.27001.270035,500
16 Jan 20241.38001.38001.31001.33001.330023,600
15 Jan 20241.35001.39001.35001.37001.370032,700
12 Jan 20241.30001.39001.30001.38001.380034,500
11 Jan 20241.30001.31001.28001.30001.300053,300
10 Jan 20241.29001.29001.24001.27001.270012,000
09 Jan 20241.25001.28001.21001.26001.260062,400
08 Jan 20241.34001.34001.24001.24001.240096,700
05 Jan 20241.36001.36001.33001.34001.340036,600
04 Jan 20241.35001.38001.35001.36001.360016,600
03 Jan 20241.32001.36501.32001.34001.340036,800
02 Jan 20241.34001.38001.33001.33001.330032,300
29 Dec 20231.33001.34001.30001.33001.330050,300
28 Dec 20231.39001.39001.33001.33001.330065,800
27 Dec 20231.41001.41001.35001.36001.3600116,300
22 Dec 20231.45001.45001.40001.42001.420047,700
21 Dec 20231.42001.43001.38001.42001.420023,300
20 Dec 20231.45001.45001.38001.41001.410066,900
19 Dec 20231.41001.45001.41001.42001.420047,900
18 Dec 20231.44001.49001.41001.43001.430026,000
15 Dec 20231.45001.47001.40001.44001.440063,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...