TSXV - Delayed Quote CAD

Graphene Manufacturing Group Ltd (GMG.V)

Compare
0.6900
+0.0400
+(6.15%)
At close: January 16 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.65000.70000.63000.69000.6900165,445
Jan 15, 20250.64000.65000.64000.65000.650024,000
Jan 14, 20250.64000.65000.63000.64000.640070,400
Jan 13, 20250.64000.64000.63000.63000.6300118,100
Jan 10, 20250.64000.64000.63000.64000.640044,100
Jan 9, 20250.64000.64000.63000.64000.640021,700
Jan 8, 20250.65000.66000.62000.63000.630078,200
Jan 7, 20250.65000.68000.65000.66000.6600135,200
Jan 6, 20250.64000.65500.64000.65000.650083,100
Jan 3, 20250.64000.65000.64000.64000.640088,600
Jan 2, 20250.64000.65000.63000.63000.630034,100
Dec 31, 20240.65000.65000.61000.63000.630059,800
Dec 30, 20240.69000.69000.64000.65000.650080,700
Dec 27, 20240.65000.68000.62000.68000.6800164,000
Dec 24, 20240.65000.65000.62000.65000.650059,600
Dec 23, 20240.65000.67000.63000.63000.630086,700
Dec 20, 20240.71000.71000.63000.65000.6500196,600
Dec 19, 20240.68000.77000.67000.70000.7000751,800
Dec 18, 20240.64000.67000.64000.67000.6700166,100
Dec 17, 20240.61000.64000.60000.63000.630048,100
Dec 16, 20240.61000.63000.60000.60000.600054,000
Dec 13, 20240.63000.64000.62000.62000.620042,000
Dec 12, 20240.64000.64000.63000.63000.630026,700
Dec 11, 20240.59000.65000.59000.63000.6300138,800
Dec 10, 20240.59000.61000.58000.61000.6100121,200
Dec 9, 20240.59000.60000.57000.60000.600073,000
Dec 6, 20240.59000.59000.58000.59000.5900189,900
Dec 5, 20240.60000.60000.58000.59000.590057,900
Dec 4, 20240.60000.60000.58000.60000.6000118,200
Dec 3, 20240.60000.60000.58000.59000.590041,200
Dec 2, 20240.59000.60000.59000.59000.590032,900
Nov 29, 20240.59000.60000.59000.60000.600043,000
Nov 28, 20240.60000.60000.57000.60000.600076,800
Nov 27, 20240.57000.60000.57000.58000.580062,600
Nov 26, 20240.60000.61000.59000.59000.590063,100
Nov 25, 20240.60000.61000.58000.59000.590065,400
Nov 22, 20240.63000.63000.61000.61000.610053,200
Nov 21, 20240.58000.65000.58000.63000.6300271,700
Nov 20, 20240.53000.59000.53000.58000.580068,000
Nov 19, 20240.51000.53000.51000.52000.520025,200
Nov 18, 20240.52000.55000.48500.49500.495091,500
Nov 15, 20240.55000.55000.50000.52000.5200100,700
Nov 14, 20240.56000.57000.54000.54000.5400123,900
Nov 13, 20240.58000.58000.55000.56000.560079,400
Nov 12, 20240.59000.59000.57000.57000.570037,600
Nov 11, 20240.59000.60000.58000.58000.580040,700
Nov 8, 20240.60000.62000.58000.58000.580075,900
Nov 7, 20240.60000.60000.59000.60000.600045,400
Nov 6, 20240.60000.61000.59000.60000.600034,900
Nov 5, 20240.62000.62000.60000.60000.600033,000
Nov 4, 20240.62000.63000.60000.60000.600093,600
Nov 1, 20240.63000.64000.60000.60000.600057,100
Oct 31, 20240.61000.62000.61000.61000.610067,400
Oct 30, 20240.61000.62000.61000.61000.610047,200
Oct 29, 20240.65000.65000.63000.63000.630026,200
Oct 28, 20240.65000.67000.64000.64000.640062,700
Oct 25, 20240.64000.65000.63000.64000.640031,100
Oct 24, 20240.65000.66000.63000.65000.650079,600
Oct 23, 20240.63000.65000.63000.64000.640078,900
Oct 22, 20240.64000.64000.61000.61000.610034,400
Oct 21, 20240.65000.65000.63000.63000.630037,200
Oct 18, 20240.65000.65000.64000.64000.640018,100
Oct 17, 20240.63000.65000.62000.65000.650044,700
Oct 16, 20240.60000.62000.59000.61000.610035,100
Oct 15, 20240.60000.60000.57000.59000.5900133,400
Oct 11, 20240.60000.61000.56000.57000.570036,900
Oct 10, 20240.63000.63000.60000.60000.600026,300
Oct 9, 20240.63000.63000.61000.61000.610028,700
Oct 8, 20240.62000.62000.61000.61000.610017,600
Oct 7, 20240.63000.63000.62000.62000.620031,700
Oct 4, 20240.63000.64000.61000.62000.620037,500
Oct 3, 20240.66000.66000.63000.64000.640089,000
Oct 2, 20240.65000.66000.64000.65000.650054,100
Oct 1, 20240.59000.65000.59000.65000.6500200,500
Sep 30, 20240.60000.60000.59000.60000.600094,200
Sep 27, 20240.59000.60000.59000.60000.600016,100
Sep 26, 20240.60000.60000.59000.60000.600044,300
Sep 25, 20240.59000.60000.59000.59000.590015,100
Sep 24, 20240.61000.61000.57000.59500.595045,800
Sep 23, 20240.62000.62000.59000.59000.590060,400
Sep 20, 20240.65000.65000.60000.60000.600036,900
Sep 19, 20240.63000.66000.62000.66000.660026,600
Sep 18, 20240.65000.66000.60000.60000.6000173,100
Sep 17, 20240.66000.67000.65000.66000.660015,800
Sep 16, 20240.64000.66000.64000.65000.650060,300
Sep 13, 20240.65000.66000.64000.65000.650026,800
Sep 12, 20240.65000.67000.63000.65000.650078,500
Sep 11, 20240.65000.65000.63000.65000.650021,700
Sep 10, 20240.64000.65000.62000.64000.640033,900
Sep 9, 20240.63000.65000.61000.63000.630024,700
Sep 6, 20240.62000.65000.62000.63000.630050,000
Sep 5, 20240.64000.65000.62000.62000.620095,100
Sep 4, 20240.58000.63000.57000.63000.6300127,700
Sep 3, 20240.55000.59000.55000.58000.580098,700
Aug 30, 20240.58000.59000.56000.57000.570079,500
Aug 29, 20240.56000.59000.53000.55000.550085,200
Aug 28, 20240.61000.61000.54000.55000.5500146,900
Aug 27, 20240.65000.65000.61000.62000.620053,900
Aug 26, 20240.65000.65000.64000.64000.640041,300
Aug 23, 20240.64000.65000.62000.65000.650043,100
Aug 22, 20240.68000.68000.62000.62000.620087,600
Aug 21, 20240.60000.81000.60000.68000.6800601,300
Aug 20, 20240.61000.63000.60000.61000.6100107,900
Aug 19, 20240.60000.61000.60000.60000.6000105,800
Aug 16, 20240.53000.60000.53000.59000.5900104,000
Aug 15, 20240.53000.55000.53000.54000.540024,900
Aug 14, 20240.52000.53000.51000.52000.520041,500
Aug 13, 20240.50000.52000.49500.52000.520099,500
Aug 12, 20240.50000.50000.48500.50000.500071,700
Aug 9, 20240.50000.50000.48500.50000.5000121,700
Aug 8, 20240.50000.50000.49000.50000.500071,000
Aug 7, 20240.53000.53000.50000.50000.500047,900
Aug 6, 20240.54000.55000.49000.52000.5200154,300
Aug 2, 20240.60000.60000.55000.55000.550090,600
Aug 1, 20240.60000.60000.59000.59000.590033,400
Jul 31, 20240.61000.61000.59000.59000.590043,700
Jul 30, 20240.61000.61000.60000.61000.610046,500
Jul 29, 20240.64000.64000.59000.60000.600056,800
Jul 26, 20240.63000.65000.63000.63000.630087,400
Jul 25, 20240.66000.66000.63000.65000.650067,700
Jul 24, 20240.66000.66000.64000.65000.650089,100
Jul 23, 20240.67000.67000.65000.65000.6500132,500
Jul 22, 20240.68000.68000.67000.67000.670010,400
Jul 19, 20240.67000.67000.66000.67000.670022,500
Jul 18, 20240.68000.68000.67000.67000.670032,200
Jul 17, 20240.66000.68000.66000.67500.675097,800
Jul 16, 20240.69000.69000.66000.67000.670071,600
Jul 15, 20240.66000.70000.66000.69000.690075,400
Jul 12, 20240.62000.66000.62000.65000.650031,100
Jul 11, 20240.62000.63000.60000.60000.600040,800
Jul 10, 20240.66000.66000.61000.63000.630082,300
Jul 9, 20240.69000.69000.65000.65000.650095,500
Jul 8, 20240.67000.71000.67000.69500.6950262,700
Jul 5, 20240.66000.67000.66000.67000.670064,200
Jul 4, 20240.68000.68000.65000.65000.650019,800
Jul 3, 20240.67000.67000.66000.67000.670030,700
Jul 2, 20240.67000.68000.65000.67000.670095,800
Jun 28, 20240.65000.68000.64000.65000.650038,700
Jun 27, 20240.66000.67500.64000.64000.640054,500
Jun 26, 20240.68000.70000.67000.67000.670031,500
Jun 25, 20240.66000.67000.64000.67000.670056,900
Jun 24, 20240.68000.68000.64000.65000.6500140,900
Jun 21, 20240.60000.72000.58000.67000.670086,800
Jun 20, 20240.65000.66000.58000.59000.590099,100
Jun 19, 20240.71000.71000.68000.68000.680051,600
Jun 18, 20240.70000.73000.68000.70000.700051,000
Jun 17, 20240.68000.70000.63000.70000.700058,600
Jun 14, 20240.78000.78000.65000.67000.6700238,300
Jun 13, 20240.69000.79000.69000.79000.7900135,800
Jun 12, 20240.62000.74000.62000.69000.690094,600
Jun 11, 20240.54000.61000.53000.61000.610057,100
Jun 10, 20240.57000.58000.49500.53000.5300135,900
Jun 7, 20240.61000.61000.57000.57000.5700168,600
Jun 6, 20240.64000.65000.59000.59000.5900126,800
Jun 5, 20240.53000.67000.53000.64000.6400241,100
Jun 4, 20240.52000.53000.50000.52000.520035,300
Jun 3, 20240.51000.55000.50000.51000.510082,100
May 31, 20240.50000.51000.50000.51000.510015,100
May 30, 20240.50000.51000.49000.49000.490039,100
May 29, 20240.50000.50000.44000.50000.5000194,700
May 28, 20240.49500.52000.48500.49000.490083,500
May 27, 20240.52000.52000.48000.48500.4850114,600
May 24, 20240.47000.49500.47000.49000.4900125,000
May 23, 20240.48000.49000.47500.48000.480090,000
May 22, 20240.47000.48000.45000.47500.475071,200
May 21, 20240.47000.50500.46000.47000.4700140,000
May 17, 20240.47000.49000.46000.48000.4800199,800
May 16, 20240.48000.48500.44500.45000.4500312,700
May 15, 20240.38000.56000.36500.47500.4750973,800
May 14, 20240.37500.38000.36000.37500.3750337,300
May 13, 20240.37000.38000.36500.37500.3750193,400
May 10, 20240.37500.38000.37000.37000.3700235,100
May 9, 20240.38000.38000.37000.38000.380072,500
May 8, 20240.40000.40000.37500.38000.3800226,000
May 7, 20240.39000.42000.39000.39500.3950315,000
May 6, 20240.42000.42000.38500.38500.3850213,900
May 3, 20240.44000.44500.40300.41000.4100785,400
May 2, 20240.45000.47000.43000.44000.4400414,000
May 1, 20240.50000.50000.43500.45000.4500234,300
Apr 30, 20240.52000.54000.45000.50000.5000245,800
Apr 29, 20240.42500.50000.42000.50000.5000319,900
Apr 26, 20240.37000.44000.36500.44000.44001,050,200
Apr 25, 20240.51000.54000.49000.49500.4950226,200
Apr 24, 20240.49000.62000.48500.49000.4900653,300
Apr 23, 20240.51000.51000.46000.48000.4800347,700
Apr 22, 20240.52000.52000.46500.47000.4700291,100
Apr 19, 20240.53000.54000.50000.52000.5200117,900
Apr 18, 20240.55000.56000.53000.55000.550096,200
Apr 17, 20240.56000.57000.55000.56000.5600102,300
Apr 16, 20240.61000.62000.57000.59000.590086,000
Apr 15, 20240.61000.63000.60000.62000.620033,000
Apr 12, 20240.64000.64000.61000.63000.630064,000
Apr 11, 20240.66000.67000.62000.64000.640059,500
Apr 10, 20240.68000.68000.65000.66000.660040,500
Apr 9, 20240.66000.69000.64000.69000.690082,000
Apr 8, 20240.71000.71000.66000.66000.6600167,000
Apr 5, 20240.72000.75000.69000.71000.7100128,400
Apr 4, 20240.77000.77000.71000.73000.7300127,000
Apr 3, 20240.69000.79000.69000.74000.7400240,600
Apr 2, 20240.74000.74000.68000.69000.6900186,700
Apr 1, 20240.72000.74000.70000.73000.730075,100
Mar 28, 20240.73000.74000.70000.74000.7400136,800
Mar 27, 20240.73000.74000.72000.73000.730068,300
Mar 26, 20240.71000.76000.71000.74000.740078,600
Mar 25, 20240.73000.73000.69000.72000.7200115,400
Mar 22, 20240.74000.74000.69000.73000.7300146,000
Mar 21, 20240.74000.76000.72000.74000.7400116,500
Mar 20, 20240.73000.75000.72000.73000.730063,200
Mar 19, 20240.75000.77000.73000.75000.7500112,900
Mar 18, 20240.76000.80000.76000.77000.770082,000
Mar 15, 20240.73000.76000.70000.75000.7500163,700
Mar 14, 20240.77000.78000.71000.74000.7400155,600
Mar 13, 20240.85000.85000.78000.78000.780083,000
Mar 12, 20240.80000.86000.77000.83000.8300250,500
Mar 11, 20240.86000.89000.69000.84000.8400414,300
Mar 8, 20240.83000.90000.77000.84000.8400257,500
Mar 7, 20240.91000.92000.78000.79000.7900566,000
Mar 6, 20241.07001.07000.94000.94000.9400251,400
Mar 5, 20241.18001.20001.04001.08001.0800118,400
Mar 4, 20241.20001.20001.11001.19001.190084,100
Mar 1, 20241.21001.23001.07001.21001.2100242,500
Feb 29, 20241.26001.28001.20001.21001.2100122,900
Feb 28, 20241.27001.29001.26001.28001.280033,200
Feb 27, 20241.30001.30001.26001.29001.290040,300
Feb 26, 20241.21001.28001.21001.27001.270061,400
Feb 23, 20241.24001.25001.21001.22001.220066,700
Feb 22, 20241.24001.25001.22001.22001.220028,400
Feb 21, 20241.29001.30001.25001.26001.260076,000
Feb 20, 20241.30001.32001.29001.32001.320066,500
Feb 16, 20241.19001.35001.19001.28001.2800158,000
Feb 15, 20241.24001.25001.20001.22001.220060,600
Feb 14, 20241.25001.25001.21001.24001.240084,700
Feb 13, 20241.25001.27001.21001.26001.260059,900
Feb 12, 20241.27001.27001.20001.26001.260051,400
Feb 9, 20241.28001.29001.23001.27001.270055,600
Feb 8, 20241.33001.33001.26001.26001.260035,500
Feb 7, 20241.31001.35501.29001.32001.320027,600
Feb 6, 20241.28001.36001.27001.27001.2700126,200
Feb 5, 20241.29001.32001.24001.28001.280042,200
Feb 2, 20241.30001.32001.29001.30001.300060,500
Feb 1, 20241.25001.35001.25001.30001.300020,300
Jan 31, 20241.20001.35001.20001.21001.2100129,800
Jan 30, 20241.17001.21001.17001.21001.210077,900
Jan 29, 20241.11001.18001.11001.17001.170027,500
Jan 26, 20241.11001.15001.10001.12001.120033,600
Jan 25, 20241.19001.19001.09001.13001.130081,000
Jan 24, 20241.22001.25001.15001.20001.2000108,100
Jan 23, 20241.25001.25001.22001.24001.240031,700
Jan 22, 20241.27001.30001.25001.25001.250020,800
Jan 19, 20241.25001.30001.23001.27001.270040,300
Jan 18, 20241.24001.28001.24001.25001.250036,300
Jan 17, 20241.30001.30001.26001.27001.270035,500
Jan 16, 20241.38001.38001.31001.33001.330023,600

Related Tickers