Skip to main content
IC
Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.6600
-0.0200 (-2.94%)
May 12, 2025, 3:58 PM EDT

TSXV:GMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20250.710.710.660.660.66-2.94%47,138
May 9, 20250.700.700.680.680.68-2.86%21,604
May 8, 20250.680.700.680.700.704.48%24,800
May 7, 20250.700.700.670.670.671.52%30,100
May 6, 20250.700.730.660.660.66-5.71%158,500
May 5, 20250.690.700.680.700.702.94%51,513
May 2, 20250.650.680.650.680.683.03%18,132
May 1, 20250.620.660.600.660.668.20%40,300
Apr 30, 20250.640.640.610.610.61-4.69%7,022
Apr 29, 20250.620.640.620.640.643.23%31,000
Apr 28, 20250.610.620.600.620.62-48,200
Apr 25, 20250.670.670.620.620.62-7.46%112,507
Apr 24, 20250.700.700.660.670.67-2.90%26,800
Apr 23, 20250.700.700.680.690.691.47%140,800
Apr 22, 20250.670.700.670.680.681.49%31,300
Apr 21, 20250.700.700.650.670.67-4.29%99,300
Apr 17, 20250.720.720.680.700.70-81,500
Apr 16, 20250.680.700.680.700.702.94%99,200
Apr 15, 20250.620.700.620.680.686.25%51,300
Apr 14, 20250.630.640.610.640.643.23%27,711
Apr 11, 20250.600.650.600.620.623.33%37,013
Apr 10, 20250.610.620.600.600.60-44,000
Apr 9, 20250.650.650.600.600.60-1.64%39,700
Apr 8, 20250.630.640.610.610.611.67%34,200
Apr 7, 20250.530.600.510.600.609.09%72,438
Apr 4, 20250.640.640.550.550.55-11.29%271,900
Apr 3, 20250.680.680.620.620.62-11.43%117,431
Apr 2, 20250.650.700.630.700.707.69%103,200
Apr 1, 20250.680.680.640.650.65-1.52%150,123
Mar 31, 20250.700.700.660.660.66-1.49%67,800
Mar 28, 20250.710.710.670.670.67-1.47%100,600
Mar 27, 20250.720.720.670.680.68-2.86%212,628
Mar 26, 20250.690.700.680.700.702.94%104,441
Mar 25, 20250.670.710.670.680.683.03%135,508
Mar 24, 20250.700.710.640.660.66-7.04%551,649
Mar 21, 20250.760.770.710.710.71-5.33%146,841
Mar 20, 20250.730.750.730.750.75-60,700
Mar 19, 20250.790.790.720.750.75-5.06%294,649
Mar 18, 20250.890.890.790.790.79-8.14%221,023
Mar 17, 20250.820.860.810.860.867.50%142,726
Mar 14, 20250.820.820.790.800.802.56%93,037
Mar 13, 20250.810.830.780.780.78-14.29%226,900
Mar 12, 20250.880.940.850.910.91-1.09%219,224
Mar 11, 20250.980.990.880.920.92-6.12%153,725
Mar 10, 20251.041.050.980.980.98-4.85%102,100
Mar 7, 20251.001.031.001.031.033.00%107,600
Mar 6, 20251.081.081.001.001.00-4.76%107,300
Mar 5, 20251.081.091.041.051.05-1.87%117,426
Mar 4, 20251.131.130.991.071.07-11.57%359,800
Mar 3, 20250.991.210.981.211.2128.72%163,600