Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Graphano Energy Ltd. (GEL.V)

Compare
0.0850
-0.0150
(-15.00%)
At close: April 17 at 2:23:35 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.08500.08500.08500.08500.08501,115
Apr 16, 20250.10000.10000.10000.10000.10005,000
Apr 15, 20250.09500.09500.09000.09000.09007,739
Apr 14, 20250.11500.11500.09500.09500.095063,115
Apr 11, 20250.11500.11500.11500.11500.1150509
Apr 10, 20250.11500.11500.10000.10000.10002,500
Apr 9, 20250.11000.11000.11000.11000.110012,840
Apr 8, 20250.13000.13000.11000.11000.110075,730
Apr 7, 20250.10000.10000.10000.10000.100018,037
Apr 4, 20250.10000.10000.10000.10000.100051,510
Apr 3, 20250.11500.11500.11500.11500.115015,224
Apr 2, 20250.10500.11500.10500.11000.110055,550
Apr 1, 20250.10500.10500.10500.10500.1050519
Mar 31, 20250.12500.12500.09000.10000.100078,000
Mar 28, 20250.10000.11000.10000.11000.1100110,000
Mar 27, 20250.10000.10000.10000.10000.1000100,000
Mar 26, 20250.10500.10500.10000.10000.100054,692
Mar 25, 20250.10500.11000.10500.11000.110018,583
Mar 24, 20250.09500.11000.09500.10500.105030,019
Mar 21, 20250.10500.11000.10500.11000.11004,000
Mar 20, 20250.09000.09500.09000.09500.095040,000
Mar 19, 20250.08500.08500.08500.08500.0850-
Mar 18, 20250.08500.08500.08500.08500.0850-
Mar 17, 20250.08500.08500.08500.08500.0850-
Mar 14, 20250.08500.08500.08500.08500.0850-
Mar 13, 20250.08500.08500.08500.08500.08501,028
Mar 12, 20250.08500.08500.08000.08000.080022,000
Mar 11, 20250.08500.08500.08500.08500.085018,342
Mar 10, 20250.08500.08500.08500.08500.08501,000
Mar 7, 20250.09000.09000.09000.09000.09009,367
Mar 6, 20250.08500.08500.08500.08500.0850-
Mar 5, 20250.08500.08500.08500.08500.0850-
Mar 4, 20250.08500.08500.08500.08500.0850-
Mar 3, 20250.12000.12000.08500.08500.08504,001
Feb 28, 20250.11000.13000.11000.13000.13002,100
Feb 27, 20250.09000.09000.09000.09000.0900-
Feb 26, 20250.08500.09000.08000.09000.090028,900
Feb 25, 20250.08500.08500.08500.08500.0850-
Feb 24, 20250.08500.08500.08500.08500.0850-
Feb 21, 20250.08500.09000.08500.08500.085051,360
Feb 20, 20250.08500.08500.08500.08500.0850-
Feb 19, 20250.08000.08500.08000.08500.085022,118
Feb 18, 20250.07500.07500.07000.07500.075036,150
Feb 14, 20250.08000.08000.08000.08000.0800-
Feb 13, 20250.08000.08000.08000.08000.0800-
Feb 12, 20250.08000.08000.08000.08000.0800-
Feb 11, 20250.08000.08000.08000.08000.0800-
Feb 10, 20250.08000.08000.08000.08000.0800-
Feb 7, 20250.08000.08000.08000.08000.0800-
Feb 6, 20250.08000.08000.08000.08000.0800-
Feb 5, 20250.08000.08000.08000.08000.0800-
Feb 4, 20250.08000.08000.08000.08000.08005,000
Feb 3, 20250.08000.08000.08000.08000.080017,524
Jan 31, 20250.08000.08000.07000.07000.070092,696
Jan 30, 20250.08500.08500.08500.08500.08507,001
Jan 29, 20250.08000.08000.08000.08000.08001,160
Jan 28, 20250.09000.09000.09000.09000.09001,043
Jan 27, 20250.08500.08500.08500.08500.0850-
Jan 24, 20250.08500.08500.08500.08500.0850-
Jan 23, 20250.08500.08500.08500.08500.0850-
Jan 22, 20250.08500.08500.08500.08500.08501,000
Jan 21, 20250.09500.09500.09500.09500.09501,196
Jan 20, 20250.09500.09500.09000.09000.090017,261
Jan 17, 20250.08000.08500.08000.08500.085018,779
Jan 16, 20250.09000.09000.09000.09000.0900-
Jan 15, 20250.09000.09000.09000.09000.0900-
Jan 14, 20250.09000.09000.09000.09000.09008,000
Jan 13, 20250.10000.10000.10000.10000.100011,267
Jan 10, 20250.10500.10500.10000.10000.100086,635
Jan 9, 20250.10000.11000.10000.10500.1050193,675
Jan 8, 20250.08500.10000.08500.09500.0950237,470
Jan 7, 20250.07000.07000.07000.07000.07004,030
Jan 6, 20250.06500.06500.06500.06500.06504,000
Jan 3, 20250.07000.07000.07000.07000.0700-
Jan 2, 20250.07000.07000.07000.07000.0700-
Dec 31, 20240.07000.07000.07000.07000.0700-
Dec 30, 20240.07500.07500.07000.07000.070030,000
Dec 27, 20240.08000.08000.07500.07500.075021,518
Dec 24, 20240.07500.07500.07500.07500.0750-
Dec 23, 20240.06500.07500.06500.07500.075019,742
Dec 20, 20240.07000.07000.07000.07000.0700-
Dec 19, 20240.07000.07000.07000.07000.0700-
Dec 18, 20240.07000.07000.07000.07000.0700-
Dec 17, 20240.07000.07000.07000.07000.0700-
Dec 16, 20240.07000.07000.07000.07000.0700-
Dec 13, 20240.07000.07000.07000.07000.0700-
Dec 12, 20240.07000.07000.07000.07000.070013,807
Dec 11, 20240.07000.07000.07000.07000.07009,832
Dec 10, 20240.07500.08000.07500.08000.0800200,000
Dec 9, 20240.07500.07500.07500.07500.075011,000
Dec 6, 20240.06500.06500.06500.06500.065050,000
Dec 5, 20240.06500.06500.06500.06500.0650-
Dec 4, 20240.06500.06500.06500.06500.0650-
Dec 3, 20240.06500.06500.06500.06500.0650-
Dec 2, 20240.06500.06500.06500.06500.0650-
Nov 29, 20240.06500.06500.06500.06500.0650-
Nov 28, 20240.06500.06500.06500.06500.0650-
Nov 27, 20240.06500.06500.06500.06500.06501,000
Nov 26, 20240.06500.06500.06500.06500.0650-
Nov 25, 20240.07000.07000.06500.06500.06502,696
Nov 22, 20240.07500.07500.07000.07000.070017,045
Nov 21, 20240.08500.08500.08500.08500.0850-
Nov 20, 20240.08500.08500.08500.08500.0850-
Nov 19, 20240.08500.08500.08500.08500.08502,023
Nov 18, 20240.08000.08000.08000.08000.0800-
Nov 15, 20240.08000.08000.08000.08000.0800-
Nov 14, 20240.08000.08000.08000.08000.080010,000
Nov 13, 20240.08500.08500.08500.08500.08503,000
Nov 12, 20240.07500.07500.07500.07500.0750-
Nov 11, 20240.07500.07500.07500.07500.075043,923
Nov 8, 20240.08000.08000.08000.08000.0800-
Nov 7, 20240.08000.08000.08000.08000.0800-
Nov 6, 20240.08000.08000.08000.08000.08001,231
Nov 5, 20240.09000.09000.09000.09000.0900-
Nov 4, 20240.09000.09000.09000.09000.09002,000
Nov 1, 20240.09500.09500.09500.09500.09506,021
Oct 31, 20240.09000.09000.09000.09000.0900-
Oct 30, 20240.08000.09000.08000.09000.09005,019
Oct 29, 20240.08500.08500.08500.08500.085028,388
Oct 28, 20240.08500.08500.08500.08500.08502,173
Oct 25, 20240.07500.07500.07500.07500.07501,000
Oct 24, 20240.07500.07500.07500.07500.07505,000
Oct 23, 20240.07500.07500.07500.07500.0750-
Oct 22, 20240.07500.07500.07500.07500.0750-
Oct 21, 20240.08000.08000.07500.07500.075019,000
Oct 18, 20240.08000.08000.08000.08000.0800-
Oct 17, 20240.08000.08000.08000.08000.0800-
Oct 16, 20240.08000.08000.08000.08000.0800-
Oct 15, 20240.08000.08000.08000.08000.08003,333
Oct 11, 20240.08000.08000.08000.08000.0800-
Oct 10, 20240.08000.08000.08000.08000.0800-
Oct 9, 20240.08000.08000.08000.08000.08002,000
Oct 8, 20240.08000.08000.08000.08000.08002,000
Oct 7, 20240.08000.08000.08000.08000.08003,400
Oct 4, 20240.08500.08500.08500.08500.0850-
Oct 3, 20240.08500.08500.08500.08500.0850-
Oct 2, 20240.08000.08500.07500.08500.085062,191
Oct 1, 20240.08500.08500.08000.08000.080015,001
Sep 30, 20240.09000.09000.09000.09000.0900-
Sep 27, 20240.09000.09000.09000.09000.0900-
Sep 26, 20240.08500.09500.08500.09000.090059,000
Sep 25, 20240.08500.08500.08500.08500.0850-
Sep 24, 20240.08500.08500.08500.08500.0850-
Sep 23, 20240.08500.08500.08500.08500.0850-
Sep 20, 20240.08500.08500.08500.08500.0850-
Sep 19, 20240.08500.08500.08500.08500.0850-
Sep 18, 20240.08500.08500.08500.08500.0850-
Sep 17, 20240.08500.08500.08500.08500.0850-
Sep 16, 20240.09000.09000.08500.08500.0850121,021
Sep 13, 20240.09500.09500.09500.09500.0950-
Sep 12, 20240.09500.09500.09500.09500.0950-
Sep 11, 20240.09500.09500.09500.09500.0950-
Sep 10, 20240.09000.09500.09000.09500.09503,000
Sep 9, 20240.09500.09500.09500.09500.0950-
Sep 6, 20240.09500.09500.09500.09500.0950-
Sep 5, 20240.09500.09500.09500.09500.09502,000
Sep 4, 20240.09000.09000.09000.09000.09001,000
Sep 3, 20240.09500.09500.09500.09500.0950-
Aug 30, 20240.09500.09500.09500.09500.0950-
Aug 29, 20240.09500.09500.09500.09500.0950-
Aug 28, 20240.09500.09500.09500.09500.09502,000
Aug 27, 20240.09000.09500.09000.09500.09504,000
Aug 26, 20240.08500.08500.08500.08500.0850-
Aug 23, 20240.08500.08500.08500.08500.0850-
Aug 22, 20240.08500.08500.08500.08500.0850-
Aug 21, 20240.08500.08500.08500.08500.0850-
Aug 20, 20240.08500.08500.08500.08500.0850-
Aug 19, 20240.08500.08500.08500.08500.085026,000
Aug 16, 20240.08500.08500.08500.08500.0850-
Aug 15, 20240.08500.08500.08500.08500.0850-
Aug 14, 20240.08500.08500.08500.08500.08501,000
Aug 13, 20240.08500.08500.08500.08500.0850-
Aug 12, 20240.08500.08500.08500.08500.08509,000
Aug 9, 20240.08500.08500.08500.08500.0850-
Aug 8, 20240.08500.08500.08500.08500.0850-
Aug 7, 20240.08500.08500.08500.08500.0850-
Aug 6, 20240.08500.08500.08500.08500.0850-
Aug 2, 20240.09000.09000.08500.08500.085036,048
Aug 1, 20240.09500.09500.09500.09500.0950-
Jul 31, 20240.09000.09500.09000.09500.09509,872
Jul 30, 20240.09500.09500.09500.09500.095043,000
Jul 29, 20240.09000.09000.09000.09000.09001,526
Jul 26, 20240.09500.09500.09500.09500.095012,000
Jul 25, 20240.09500.09500.09500.09500.095010,000
Jul 24, 20240.10000.10000.10000.10000.1000-
Jul 23, 20240.10000.10000.10000.10000.100021,013
Jul 22, 20240.10500.10500.10500.10500.1050-
Jul 19, 20240.10500.10500.10500.10500.1050-
Jul 18, 20240.10500.10500.10500.10500.10502,500
Jul 17, 20240.10000.10000.10000.10000.10003,146
Jul 16, 20240.10000.10500.10000.10500.105071,500
Jul 15, 20240.10000.10000.10000.10000.100060,000
Jul 12, 20240.09500.09500.09500.09500.0950-
Jul 11, 20240.09500.09500.09500.09500.0950-
Jul 10, 20240.09500.09500.09500.09500.095010,000
Jul 9, 20240.09500.09500.09500.09500.0950-
Jul 8, 20240.09500.09500.09500.09500.0950-
Jul 5, 20240.09500.09500.09500.09500.0950-
Jul 4, 20240.09500.09500.09500.09500.09501,000
Jul 3, 20240.09000.09000.09000.09000.090030,003
Jul 2, 20240.09000.09000.09000.09000.0900-
Jun 28, 20240.09000.09000.09000.09000.09004,510
Jun 27, 20240.09500.09500.09500.09500.0950-
Jun 26, 20240.09500.09500.09500.09500.0950-
Jun 25, 20240.09500.09500.09500.09500.0950-
Jun 24, 20240.09000.09500.08000.09500.095048,000
Jun 21, 20240.09500.09500.09500.09500.09505,021
Jun 20, 20240.09500.09500.09500.09500.09501,001
Jun 19, 20240.09500.09500.09500.09500.09503,769
Jun 18, 20240.09500.09500.09500.09500.09505,180
Jun 17, 20240.10000.10000.10000.10000.100015,066
Jun 14, 20240.09000.09000.09000.09000.0900-
Jun 13, 20240.09000.09000.09000.09000.0900-
Jun 12, 20240.09000.09000.09000.09000.0900-
Jun 11, 20240.09000.09000.09000.09000.0900500
Jun 10, 20240.10500.10500.10000.10000.10008,010
Jun 7, 20240.10000.10000.10000.10000.100040,000
Jun 6, 20240.10500.10500.10500.10500.10506,504
Jun 5, 20240.10000.10000.10000.10000.1000-
Jun 4, 20240.10000.10000.10000.10000.1000-
Jun 3, 20240.10000.10000.10000.10000.10001,500
May 31, 20240.10500.10500.10500.10500.10505,000
May 30, 20240.10500.10500.10500.10500.10504,000
May 29, 20240.10500.10500.10000.10000.100048,617
May 28, 20240.10500.10500.10500.10500.1050-
May 27, 20240.11000.11500.10500.10500.105030,500
May 24, 20240.11000.11000.10000.10000.100031,600
May 23, 20240.11500.11500.11000.11000.110019,500
May 22, 20240.11000.12000.10000.12000.1200170,600
May 21, 20240.11500.11500.11500.11500.115020,829
May 17, 20240.12500.12500.12000.12000.120012,319
May 16, 20240.12500.12500.12500.12500.12507,000
May 15, 20240.12500.13000.12000.13000.13004,781
May 14, 20240.12000.12000.12000.12000.12001,000
May 13, 20240.12000.12000.12000.12000.120010,500
May 10, 20240.12000.12000.12000.12000.1200-
May 9, 20240.12000.12000.12000.12000.1200-
May 8, 20240.12000.12000.12000.12000.12005,132
May 7, 20240.12500.12500.11500.12500.125032,100
May 6, 20240.12000.12000.12000.12000.1200-
May 3, 20240.12000.12000.12000.12000.1200-
May 2, 20240.12500.13000.12000.12000.120023,924
May 1, 20240.12500.12500.12500.12500.1250-
Apr 30, 20240.12500.12500.12500.12500.1250-
Apr 29, 20240.12500.12500.12000.12500.125010,000
Apr 26, 20240.12500.12500.12500.12500.1250-
Apr 25, 20240.12000.12500.12000.12500.125021,557
Apr 24, 20240.12000.12000.12000.12000.120012,500
Apr 23, 20240.11500.11500.11500.11500.1150-
Apr 22, 20240.11500.11500.11500.11500.11504,426
Apr 19, 20240.13500.14000.12000.12000.120075,553
Apr 18, 20240.13000.13000.13000.13000.1300-
Apr 17, 20240.13000.13000.13000.13000.13008,500

Related Tickers

MN.V Manganese X Energy Corp.
0.0900
0.00%
 
CRIT.CN Supreme Critical Metals Inc.
0.1000
0.00%
 
FNC.V Fancamp Exploration Ltd.
0.0750
+7.14%
 
CDMN.NE Canadian Manganese Company Inc.
0.0250
0.00%
 
BOL.V Bold Ventures Inc.
0.0800
+6.67%
 
LMR.V Lomiko Metals Inc.
0.1400
0.00%
 
LOD.V Lode Gold Resources Inc.
0.2500
0.00%
 
NGC.V Northern Graphite Corporation
0.1150
+4.55%
 
EMN.V Euro Manganese Inc.
0.2800
-6.67%
 
LIS.V Lithium South Development Corporation
0.0950
-5.00%