Skip to main content
First Canadian Graphite Inc. (FRA:BR2)
Germany flag Germany · Delayed Price · Currency is EUR
0.0840
+0.0005 (0.60%)
At close: Dec 5, 2025

First Canadian Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.080.60%-
Dec 4, 20250.090.090.080.080.08-0.60%-
Dec 3, 20250.080.080.080.080.08-10.16%-
Dec 2, 20250.090.090.090.090.09--
Dec 1, 20250.090.090.090.090.090.54%-
Nov 28, 20250.090.090.090.090.09-3.13%-
Nov 27, 20250.070.100.070.100.1024.68%350
Nov 26, 20250.090.090.080.080.083.36%-
Nov 25, 20250.070.070.070.070.07-0.67%-
Nov 24, 20250.080.080.080.080.08-3.23%-
Nov 21, 20250.080.080.080.080.080.65%-
Nov 20, 20250.080.080.080.080.08-12.00%-
Nov 19, 20250.090.090.090.090.09-5.91%-
Nov 18, 20250.090.090.090.090.096.90%-
Nov 17, 20250.090.090.090.090.094.82%-
Nov 14, 20250.090.090.080.080.08-3.49%-
Nov 13, 20250.090.090.090.090.092.99%100
Nov 12, 20250.120.120.080.080.08-29.24%500
Nov 11, 20250.120.120.120.120.1212.38%-
Nov 10, 20250.120.120.110.110.11-11.02%-
Nov 7, 20250.120.120.120.120.1222.92%-
Nov 6, 20250.120.120.100.100.103.23%-
Nov 5, 20250.120.120.090.090.09--
Nov 4, 20250.080.100.080.090.0914.11%-
Nov 3, 20250.080.080.080.080.08--
Oct 31, 20250.080.080.080.080.084.49%-
Oct 30, 20250.080.080.080.080.08--
Oct 29, 20250.080.080.080.080.08-6.59%-
Oct 28, 20250.080.080.080.080.084.38%-
Oct 27, 20250.090.090.080.080.08-8.05%-
Oct 24, 20250.090.090.090.090.09--
Oct 23, 20250.090.090.090.090.09--
Oct 22, 20250.090.090.090.090.09-5.95%500
Oct 21, 20250.090.090.090.090.09-20.94%-
Oct 20, 20250.120.120.120.120.12-8.59%-
Oct 17, 20250.130.130.130.130.13-20.00%-
Oct 16, 20250.160.160.160.160.1652.38%-
Oct 15, 20250.110.110.110.110.1182.61%-
Oct 14, 20250.060.060.060.060.06-23.33%-
Oct 13, 20250.080.080.080.080.08-17.58%-
Oct 10, 20250.090.090.090.090.09--
Oct 9, 20250.090.090.090.090.090.55%-
Oct 8, 20250.100.110.090.090.09-22.65%-
Oct 7, 20250.120.120.120.120.1211.43%-
Oct 6, 20250.110.110.110.110.11-2.78%-
Oct 3, 20250.110.110.110.110.11-5.26%-
Oct 2, 20250.130.130.110.110.11-16.18%-
Oct 1, 20250.110.140.110.140.1422.52%1,700
Sep 30, 20250.110.110.110.110.11-5.13%-
Sep 29, 20250.110.120.110.120.12-12.03%-
Sep 26, 20250.120.130.120.130.132.31%-
Sep 25, 20250.130.130.130.130.13-12.16%-
Sep 24, 20250.150.150.150.150.15-1.99%-
Sep 23, 20250.150.160.150.150.15-2.58%-
Sep 22, 20250.160.160.160.160.16-8.82%-
Sep 19, 20250.170.170.170.170.17-26.09%-
Sep 18, 20250.230.230.230.230.23-0.86%-
Sep 17, 20250.220.230.220.230.2317.17%-
Sep 16, 20250.200.200.200.200.2025.32%-
Sep 15, 20250.160.160.160.160.1610.49%10,000
Sep 12, 20250.120.140.120.140.147.52%-
Sep 11, 20250.120.130.120.130.139.92%-
Sep 10, 20250.130.130.120.120.128.04%-
Sep 9, 20250.110.110.110.110.11--
Sep 8, 20250.110.110.110.110.114.67%-
Sep 5, 20250.110.110.110.110.1121.59%-
Sep 4, 20250.090.090.090.090.093.53%-
Sep 3, 20250.080.090.080.090.09-0.58%-
Sep 2, 20250.090.090.090.090.09-9.04%-
Sep 1, 20250.090.090.090.090.09-4.08%-
Aug 29, 20250.110.110.100.100.10-2.97%-
Aug 28, 20250.100.100.100.100.1027.85%1,012
Aug 27, 20250.080.080.080.080.084.64%-
Aug 26, 20250.080.080.080.080.080.67%-
Aug 25, 20250.080.080.080.080.083.45%-
Aug 22, 20250.060.070.060.070.0715.08%-
Aug 21, 20250.060.060.060.060.06-9.35%-
Aug 20, 20250.070.070.070.070.07-7.95%-
Aug 19, 20250.080.080.080.080.08--
Aug 18, 20250.080.080.080.080.08--
Aug 15, 20250.080.080.080.080.0813.53%-
Aug 14, 20250.070.070.070.070.07-10.74%-
Aug 13, 20250.060.070.060.070.07-1.97%10,000
Aug 12, 20250.080.080.080.080.084.11%-
Aug 11, 20250.070.070.070.070.07-3.95%-
Aug 8, 20250.080.080.080.080.08--
Aug 7, 20250.080.080.080.080.08-23.62%-
Aug 6, 20250.070.100.070.100.1092.83%14,000
Aug 5, 20250.050.050.050.050.05-40.42%-
Aug 4, 20250.050.090.050.090.0923.71%204
Aug 1, 20250.040.070.040.070.0719.86%50,000
Jul 31, 20250.060.060.060.060.06-13.86%-
Jul 30, 20250.040.070.040.070.0773.85%-
Jul 29, 20250.040.040.040.040.04-28.57%-
Jul 28, 20250.050.050.050.050.0541.45%-
Jul 25, 20250.040.040.040.040.04-0.52%-
Jul 24, 20250.040.040.040.040.04-7.62%-
Jul 23, 20250.040.040.040.040.0429.63%-
Jul 22, 20250.030.030.030.030.03-0.61%-
Jul 21, 20250.030.030.030.030.03--