Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Graphene Manufacturing Group Ltd (GMG)
Graphene Manufacturing Group Ltd (GMG) Historical

GMG Graphene Manufacturing Group Ltd

0.59

-0.05 (-7.81%)

Jun 06 2024 - Closed

Delayed by 15 minutes

GMG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0
Jun 05 2024	0.64	0.12	23.08%	0.53	0.67	0.53	241,070
Jun 04 2024	0.52	0.01	1.96%	0.52	0.53	0.50	35,263
Jun 03 2024	0.51	0.00	0.00%	0.51	0.55	0.50	82,139
May 31 2024	0.51	0.02	4.08%	0.50	0.51	0.50	15,136
May 30 2024	0.49	-0.01	-2.00%	0.50	0.51	0.49	39,137
May 29 2024	0.50	0.01	2.04%	0.50	0.50	0.44	194,651
May 28 2024	0.49	0.005	1.03%	0.495	0.52	0.485	83,507
May 27 2024	0.485	-0.005	-1.02%	0.52	0.52	0.48	114,610
May 24 2024	0.49	0.01	2.08%	0.47	0.495	0.47	124,997
May 23 2024	0.48	0.005	1.05%	0.48	0.49	0.475	89,990
May 22 2024	0.475	0.005	1.06%	0.47	0.48	0.45	71,206
May 21 2024	0.47	-0.01	-2.08%	0.47	0.50	0.46	140,048
May 17 2024	0.48	0.03	6.67%	0.47	0.49	0.46	199,795
May 16 2024	0.45	-0.025	-5.26%	0.48	0.485	0.445	312,735
May 15 2024	0.475	0.10	26.67%	0.38	0.56	0.365	973,814
May 14 2024	0.375	0.00	0.00%	0.375	0.38	0.36	337,260
May 13 2024	0.375	0.005	1.35%	0.37	0.38	0.365	193,446
May 10 2024	0.37	-0.01	-2.63%	0.375	0.38	0.37	235,133
May 09 2024	0.38	0.00	0.00%	0.38	0.38	0.37	72,533
May 08 2024	0.38	-0.015	-3.80%	0.40	0.40	0.375	226,039
May 07 2024	0.395	0.01	2.60%	0.39	0.42	0.39	314,967
May 06 2024	0.385	-0.025	-6.10%	0.42	0.42	0.385	213,922
May 03 2024	0.41	-0.03	-6.82%	0.44	0.445	0.405	785,375
May 02 2024	0.44	-0.01	-2.22%	0.45	0.47	0.43	414,037
May 01 2024	0.45	-0.05	-10.00%	0.50	0.50	0.435	234,270
Apr 30 2024	0.50	0.00	0.00%	0.52	0.54	0.45	245,794
Apr 29 2024	0.50	0.005	1.01%	0.425	0.50	0.42	319,916
Apr 26 2024	0.495	0.00	0.00%	0.495	0.495	0.495	0
Apr 25 2024	0.495	0.005	1.02%	0.51	0.54	0.49	226,223
Apr 24 2024	0.49	0.01	2.08%	0.49	0.62	0.485	653,279
Apr 23 2024	0.48	0.01	2.13%	0.51	0.51	0.46	347,730
Apr 22 2024	0.47	-0.05	-9.62%	0.52	0.52	0.465	291,115
Apr 19 2024	0.52	-0.03	-5.45%	0.53	0.54	0.50	117,881
Apr 18 2024	0.55	-0.01	-1.79%	0.55	0.56	0.53	96,190
Apr 17 2024	0.56	-0.03	-5.08%	0.56	0.57	0.55	102,267
Apr 16 2024	0.59	-0.03	-4.84%	0.61	0.62	0.57	85,983
Apr 15 2024	0.62	-0.01	-1.59%	0.61	0.63	0.60	32,950
Apr 12 2024	0.63	-0.01	-1.56%	0.64	0.64	0.61	63,994
Apr 11 2024	0.64	-0.02	-3.03%	0.66	0.67	0.62	59,545
Apr 10 2024	0.66	-0.03	-4.35%	0.68	0.68	0.65	40,526
Apr 09 2024	0.69	0.03	4.55%	0.66	0.69	0.64	82,005
Apr 08 2024	0.66	-0.05	-7.04%	0.71	0.71	0.66	167,013
Apr 05 2024	0.71	-0.02	-2.74%	0.72	0.75	0.69	128,428
Apr 04 2024	0.73	-0.01	-1.35%	0.77	0.77	0.71	126,960
Apr 03 2024	0.74	0.05	7.25%	0.69	0.79	0.69	240,558
Apr 02 2024	0.69	-0.04	-5.48%	0.74	0.74	0.68	186,684
Apr 01 2024	0.73	-0.01	-1.35%	0.72	0.74	0.70	75,054
Mar 28 2024	0.74	0.01	1.37%	0.73	0.74	0.70	136,846
Mar 27 2024	0.73	-0.01	-1.35%	0.73	0.74	0.72	68,253
Mar 26 2024	0.74	0.02	2.78%	0.71	0.76	0.71	78,569
Mar 25 2024	0.72	-0.01	-1.37%	0.73	0.73	0.69	115,440
Mar 22 2024	0.73	-0.01	-1.35%	0.74	0.74	0.69	146,013
Mar 21 2024	0.74	0.01	1.37%	0.74	0.76	0.72	116,497
Mar 20 2024	0.73	-0.02	-2.67%	0.73	0.75	0.72	63,151
Mar 19 2024	0.75	-0.02	-2.60%	0.75	0.77	0.73	112,872
Mar 18 2024	0.77	0.02	2.67%	0.76	0.80	0.76	81,961
Mar 15 2024	0.75	0.01	1.35%	0.73	0.76	0.70	163,662
Mar 14 2024	0.74	-0.04	-5.13%	0.77	0.78	0.71	155,570
Mar 13 2024	0.78	-0.05	-6.02%	0.85	0.85	0.78	83,032
Mar 12 2024	0.83	-0.01	-1.19%	0.80	0.86	0.77	250,478
Mar 11 2024	0.84	0.00	0.00%	0.86	0.89	0.69	414,349

Graphene Manufacturing

WisdomTree Commodity Sec...

SG Issuer Sg Issuer Mc A...

Westpac Banking

Anglogold Ashanti (PK)

Uranium Standard Resources Ltd.

BNP Paribas Arbitrage Is...

Templeton Global Income

NLBNPIT211N1 20240620 5400

Internet Computer

NLBNPIT1UJF9 20991231 85...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions