OTC Markets OTCPK - Delayed Quote USD

Global Li-Ion Graphite Corp. (GBBGF)

0.0259

0.0000

(0.00%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0259	0.0259	0.0259	0.0259	0.0259	3,700
Apr 16, 2025	0.0294	0.0294	0.0294	0.0294	0.0294	-
Apr 15, 2025	0.0294	0.0294	0.0294	0.0294	0.0294	900
Apr 14, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	2,500
Apr 11, 2025	0.0248	0.0248	0.0248	0.0248	0.0248	15,000
Apr 10, 2025	0.0326	0.0326	0.0326	0.0326	0.0326	1,500
Apr 9, 2025	0.0220	0.0304	0.0220	0.0304	0.0304	7,600
Apr 8, 2025	0.0211	0.0211	0.0181	0.0181	0.0181	4,200
Apr 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	29,900
Apr 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Apr 1, 2025	0.0241	0.0241	0.0241	0.0241	0.0241	-
Mar 31, 2025	0.0241	0.0241	0.0241	0.0241	0.0241	-
Mar 28, 2025	0.0241	0.0241	0.0241	0.0241	0.0241	-
Mar 27, 2025	0.0241	0.0241	0.0241	0.0241	0.0241	-
Mar 26, 2025	0.0241	0.0241	0.0241	0.0241	0.0241	34,000
Mar 25, 2025	0.0210	0.0286	0.0210	0.0265	0.0265	83,400
Mar 24, 2025	0.0188	0.0188	0.0188	0.0188	0.0188	670
Mar 21, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Mar 20, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	8,000
Mar 19, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Mar 18, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Mar 17, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Mar 14, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Mar 13, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Mar 12, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Mar 11, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Mar 10, 2025	0.0244	0.0244	0.0214	0.0214	0.0214	5,000
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Mar 4, 2025	0.0253	0.0253	0.0253	0.0253	0.0253	-
Mar 3, 2025	0.0253	0.0253	0.0253	0.0253	0.0253	-
Feb 28, 2025	0.0253	0.0253	0.0253	0.0253	0.0253	-
Feb 27, 2025	0.0253	0.0253	0.0253	0.0253	0.0253	-
Feb 26, 2025	0.0268	0.0268	0.0253	0.0253	0.0253	200
Feb 25, 2025	0.0150	0.0300	0.0150	0.0190	0.0190	9,792
Feb 24, 2025	0.0368	0.0368	0.0368	0.0368	0.0368	-
Feb 21, 2025	0.0368	0.0368	0.0368	0.0368	0.0368	2,500
Feb 20, 2025	0.0323	0.0323	0.0323	0.0323	0.0323	-
Feb 19, 2025	0.0323	0.0323	0.0323	0.0323	0.0323	-
Feb 18, 2025	0.0323	0.0323	0.0323	0.0323	0.0323	2,200
Feb 14, 2025	0.0314	0.0314	0.0314	0.0314	0.0314	500
Feb 13, 2025	0.0387	0.0387	0.0387	0.0387	0.0387	2,700
Feb 12, 2025	0.0343	0.0343	0.0300	0.0343	0.0343	43,500
Feb 11, 2025	0.0291	0.0291	0.0291	0.0291	0.0291	-
Feb 10, 2025	0.0330	0.0330	0.0279	0.0291	0.0291	7,000
Feb 7, 2025	0.0303	0.0303	0.0294	0.0294	0.0294	24,000
Feb 6, 2025	0.0287	0.0287	0.0287	0.0287	0.0287	250
Feb 5, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 4, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 3, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	12,000
Jan 31, 2025	0.0269	0.0269	0.0269	0.0269	0.0269	31,643
Jan 30, 2025	0.0291	0.0291	0.0291	0.0291	0.0291	-
Jan 29, 2025	0.0291	0.0291	0.0291	0.0291	0.0291	-
Jan 28, 2025	0.0291	0.0291	0.0291	0.0291	0.0291	500
Jan 27, 2025	0.0328	0.0328	0.0328	0.0328	0.0328	2,500
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 23, 2025	0.0264	0.0264	0.0264	0.0264	0.0264	-
Jan 22, 2025	0.0264	0.0264	0.0264	0.0264	0.0264	-
Jan 21, 2025	0.0264	0.0264	0.0264	0.0264	0.0264	-
Jan 17, 2025	0.0264	0.0264	0.0264	0.0264	0.0264	3,051
Jan 16, 2025	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 15, 2025	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 14, 2025	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 13, 2025	0.0168	0.0168	0.0145	0.0145	0.0145	21,400
Jan 10, 2025	0.0122	0.0122	0.0101	0.0101	0.0101	2,550
Jan 8, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 7, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 6, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	3,000
Jan 3, 2025	0.0103	0.0103	0.0103	0.0103	0.0103	200
Jan 2, 2025	0.0124	0.0124	0.0124	0.0124	0.0124	-
Dec 31, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	1,475
Dec 30, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Dec 27, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	200
Dec 26, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Dec 24, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	4,002
Dec 23, 2024	0.0126	0.0138	0.0101	0.0101	0.0101	75,040
Dec 20, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	5,000
Dec 19, 2024	0.0109	0.0109	0.0107	0.0107	0.0107	8,000
Dec 18, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Dec 17, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Dec 16, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Dec 13, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Dec 12, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	1,100
Dec 11, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	-
Dec 10, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	-
Dec 9, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	250
Dec 6, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	-
Dec 5, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	2,940
Dec 4, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	300
Dec 3, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Dec 2, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Nov 29, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	1,000
Nov 27, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Nov 26, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	2,500
Nov 25, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Nov 22, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Nov 21, 2024	0.0102	0.0104	0.0101	0.0104	0.0104	11,875
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Nov 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 18, 2024	0.0159	0.0159	0.0140	0.0140	0.0140	6,000
Nov 15, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Nov 14, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Nov 13, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	1,000
Nov 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	600
Nov 7, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	3,076
Nov 6, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	11,000
Nov 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	9,000
Nov 1, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	2,000
Oct 31, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 30, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 29, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 28, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 25, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 24, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Oct 23, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	90,000
Oct 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	21,168
Oct 9, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 8, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 7, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 4, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 3, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 2, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 1, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	12,800
Sep 30, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	150
Sep 27, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	12,000
Sep 26, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	500
Sep 25, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	23,781
Sep 24, 2024	0.0150	0.0205	0.0150	0.0205	0.0205	700
Sep 23, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Sep 20, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	2,000
Sep 19, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Sep 18, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Sep 17, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Sep 16, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Sep 13, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Sep 12, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Sep 11, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Sep 10, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Sep 9, 2024	0.0220	0.0220	0.0180	0.0198	0.0198	7,175
Sep 6, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Sep 5, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	500
Sep 4, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Sep 3, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Aug 30, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	4,000
Aug 29, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 28, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 27, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 26, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 23, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 22, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	10,000
Aug 21, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 20, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 19, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 16, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	3,100
Aug 15, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Aug 14, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Aug 13, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	200
Aug 12, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	2,500
Aug 9, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 8, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	3,000
Aug 7, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	2,000
Aug 6, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Aug 5, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Aug 2, 2024	0.0131	0.0131	0.0095	0.0095	0.0095	6,450
Aug 1, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Jul 31, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	200
Jul 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 25, 2024	0.0144	0.0144	0.0090	0.0090	0.0090	1,000
Jul 24, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Jul 23, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	4,500
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0167	0.0200	0.0167	0.0200	0.0200	2,800
Jul 16, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	20,000
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	18,000
Jul 11, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 10, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 9, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 8, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	22,500
Jul 5, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 3, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 2, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 1, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jun 28, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jun 27, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jun 26, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	400
Jun 25, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Jun 24, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Jun 21, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	68,000
Jun 20, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jun 18, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	100
Jun 17, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Jun 14, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Jun 13, 2024	0.0224	0.0224	0.0178	0.0178	0.0178	2,500
Jun 12, 2024	0.0270	0.0270	0.0177	0.0177	0.0177	7,000
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jun 6, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 5, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 3, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,000
May 31, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	3,000
May 30, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	1,000
May 29, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	500
May 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	19,200
May 23, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
May 22, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	10,000
May 21, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
May 20, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
May 17, 2024	0.0243	0.0245	0.0243	0.0245	0.0245	151,600
May 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 6, 2024	0.0179	0.0280	0.0178	0.0280	0.0280	24,500
May 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
May 2, 2024	0.0175	0.0213	0.0175	0.0213	0.0213	10,200
May 1, 2024	0.0187	0.0187	0.0177	0.0187	0.0187	21,649
Apr 30, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Apr 29, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Apr 26, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	1,000
Apr 25, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Apr 24, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Apr 23, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Apr 22, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	11,100
Apr 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-

NM9A.F Nouveau Monde Graphite Inc.

1.6960

+23.80%

SYAAF Syrah Resources Limited

0.1500

0.00%

LLG.V Mason Resources Inc.

0.0650

0.00%

NGC.V Northern Graphite Corporation

0.1150

+4.55%

NEXA Nexa Resources S.A.

6.07

+0.50%

ARRNF American Rare Earths Limited

0.2085

0.00%

NMG Nouveau Monde Graphite Inc.

1.9200

+6.08%

LYSCF Lynas Rare Earths Limited

5.67

+3.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global Li-Ion Graphite Corp. (GBBGF)

Related Tickers