Ceylon Graphite Corp. (TSXV:CYL)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Oct 16, 2024, 3:30 PM EST
Ceylon Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 399,521 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 268,240 |
| Oct 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 129,955 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 263,797 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 8,869 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,000 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 3,000 |
| Sep 30, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 11,762 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 44,601 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90,000 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,187 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,002 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,400 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,621 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,000 |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 146,769 |
| Sep 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 51,200 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 9,160 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Sep 6, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 29,000 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 45,666 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,000 |
| Sep 3, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 46,190 |
| Aug 30, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 337,289 |
| Aug 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Aug 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,550 |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,475 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 32,837 |
| Aug 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 575,000 |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,028 |
| Aug 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,000 |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 524,700 |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 76,000 |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 6,000 |
| Aug 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 303,000 |
| Aug 13, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 125,000 |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 99,000 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 315,537 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 499,800 |
| Aug 6, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 249,538 |
| Aug 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41,000 |
| Jul 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 50,000 |
| Jul 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 42,975 |
| Jul 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 350,100 |
| Jul 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jul 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Jul 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 874,000 |
| Jul 23, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 400,200 |
| Jul 22, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 143,000 |
| Jul 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Jul 18, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 112,950 |
| Jul 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,262 |
| Jul 16, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 59,250 |
| Jul 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,250 |
| Jul 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,577 |
| Jul 11, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 308,038 |
| Jul 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Jul 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 108,000 |
| Jul 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 55,400 |
| Jul 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 89,300 |
| Jul 2, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 149,000 |
| Jun 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 19,137 |
| Jun 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 63,500 |
| Jun 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,252 |
| Jun 25, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 316,250 |
| Jun 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 144,002 |
| Jun 21, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 715,286 |
| Jun 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jun 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 62,000 |
| Jun 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 153,000 |
| Jun 17, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 65,000 |
| Jun 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,000 |
| Jun 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 193,534 |
| Jun 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 60,000 |
| Jun 11, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 98,000 |
| Jun 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 |
| Jun 7, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 137,100 |
| Jun 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 78,101 |
| Jun 5, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 43,940 |
| Jun 4, 2024 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 37.50% | 1,447,118 |
| Jun 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| May 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 108,680 |
| May 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 249,010 |
| May 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 97,200 |
| May 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,230 |
| May 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 3,450 |
| May 24, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 451,519 |
| May 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 54,550 |
| May 22, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 71,135 |
| May 21, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 342,822 |
| May 17, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 933,000 |
| May 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 839,939 |
| May 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,106 |
| May 14, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 108,020 |
| May 13, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 88,667 |
| May 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| May 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |