Skip to main content
Graphano Energy Ltd. (TSXV:GEL)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
Apr 29, 2026, 3:52 PM EST

Graphano Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.140.140.140.140.14-3.45%11,214
Apr 24, 20260.140.150.140.150.15-2,326
Apr 22, 20260.150.150.150.150.1511.54%1,640
Apr 21, 20260.140.140.130.130.13-13.33%11,010
Apr 20, 20260.150.150.150.150.1511.11%905
Apr 17, 20260.140.140.140.140.148.00%3,028
Apr 16, 20260.130.130.130.130.13-21,517
Apr 15, 20260.140.140.130.130.13-10.71%20,199
Apr 13, 20260.140.150.140.140.143.70%54,319
Apr 10, 20260.140.140.140.140.14-769
Apr 9, 20260.150.150.140.140.148.00%2,840
Apr 8, 20260.130.130.130.130.13-3.85%5,175
Apr 7, 20260.150.150.130.130.13-16,758
Apr 6, 20260.130.130.130.130.134.00%30,098
Mar 31, 20260.130.130.130.130.13-3.85%71,385
Mar 30, 20260.140.150.130.130.13-10.34%43,086
Mar 27, 20260.150.150.150.150.15-500
Mar 26, 20260.130.150.130.150.157.41%25,000
Mar 25, 20260.160.160.140.140.14-3.57%37,049
Mar 24, 20260.140.170.140.140.143.70%87,418
Mar 23, 20260.140.140.140.140.14-10.00%1,618
Mar 19, 20260.150.150.150.150.15-3.23%16,376
Mar 17, 20260.160.160.160.160.16-9,500
Mar 13, 20260.150.160.150.160.163.33%42,500
Mar 12, 20260.150.170.150.150.15-9.09%25,535
Mar 11, 20260.170.170.170.170.17-10,163
Mar 10, 20260.170.170.170.170.1710.00%533
Mar 9, 20260.150.150.150.150.15-5,056
Mar 6, 20260.150.150.150.150.15-6.25%94,692
Mar 5, 20260.160.160.160.160.166.67%500
Mar 3, 20260.140.150.140.150.15-18,501
Mar 2, 20260.150.150.150.150.15-43,580
Feb 26, 20260.140.150.140.150.15-6.25%3,158
Feb 25, 20260.150.160.150.160.166.67%3,000
Feb 24, 20260.140.150.140.150.1515.38%2,000
Feb 23, 20260.150.150.130.130.13-13.33%12,043
Feb 20, 20260.130.150.130.150.1515.38%4,391
Feb 18, 20260.130.130.130.130.13-13.33%97,102
Feb 17, 20260.140.150.140.150.15-6,999
Feb 11, 20260.150.150.150.150.15-29,851
Feb 10, 20260.160.160.150.150.15-6.25%14,661
Feb 5, 20260.130.160.130.160.1623.08%11,308
Feb 4, 20260.130.130.130.130.13-18.75%1,005
Feb 3, 20260.160.160.150.160.16-5.88%64,430
Jan 30, 20260.170.170.170.170.17-2.86%2,003
Jan 29, 20260.180.180.180.180.18-2.78%11,511
Jan 28, 20260.180.180.180.180.18-21,028
Jan 27, 20260.180.180.150.180.18-114,780
Jan 26, 20260.180.180.180.180.18-33,845
Jan 23, 20260.150.180.150.180.1820.00%127,786
Jan 22, 20260.160.160.150.150.15-3.23%8,000
Jan 21, 20260.160.160.160.160.16-8.82%96,588
Jan 19, 20260.190.190.170.170.17-2.86%19,200
Jan 16, 20260.170.180.170.180.18-5.41%9,816
Jan 15, 20260.160.190.160.190.1912.12%4,500
Jan 14, 20260.170.170.160.170.17-5.71%44,307
Jan 13, 20260.180.180.180.180.1812.90%3,541
Jan 12, 20260.180.180.160.160.16-8.82%88,026
Jan 9, 20260.190.190.170.170.17-5.56%8,926
Jan 8, 20260.170.180.170.180.18-5.26%23,000
Jan 6, 20260.180.190.180.190.195.56%8,500
Jan 5, 20260.170.180.170.180.182.86%7,892
Jan 2, 20260.170.180.170.180.186.06%40,507
Dec 31, 20250.170.170.170.170.173.13%17,028
Dec 30, 20250.160.160.160.160.16-29,257
Dec 29, 20250.140.160.140.160.1610.34%33,266
Dec 24, 20250.150.150.150.150.15-9.38%50,006
Dec 23, 20250.150.160.120.160.163.23%181,019
Dec 19, 20250.160.160.160.160.163.33%2,019
Dec 18, 20250.150.150.150.150.15-3.23%15,187
Dec 17, 20250.150.160.140.160.163.33%59,309
Dec 16, 20250.150.170.150.150.15-88,500
Dec 15, 20250.180.180.140.150.15-11.76%110,000
Dec 11, 20250.180.190.170.170.17-8.11%47,744
Dec 8, 20250.190.190.180.190.19-2.63%63,937
Dec 5, 20250.180.190.180.190.192.70%16,600
Dec 4, 20250.180.190.180.190.19-15,111
Dec 3, 20250.190.190.190.190.19-6,021
Dec 2, 20250.190.190.180.190.19-2.63%69,183
Nov 28, 20250.190.210.190.190.19-39,698
Nov 26, 20250.170.190.170.190.19-5.00%1,897
Nov 25, 20250.200.200.200.200.208.11%8,010
Nov 24, 20250.200.200.190.190.192.78%31,979
Nov 21, 20250.200.200.180.180.18-10.00%16,127
Nov 19, 20250.200.200.200.200.20-6,329
Nov 18, 20250.200.200.200.200.202.56%50,996
Nov 17, 20250.190.200.190.200.202.63%6,236
Nov 13, 20250.190.190.190.190.1915.15%4,523
Nov 11, 20250.170.170.170.170.17-5.71%38,500
Nov 7, 20250.180.180.180.180.18-2.78%2,010
Nov 6, 20250.200.210.180.180.18-5.26%62,536
Nov 5, 20250.190.190.190.190.19-1,269
Nov 4, 20250.190.190.190.190.19-6,507
Nov 3, 20250.200.210.190.190.19-47,500
Oct 31, 20250.190.190.180.190.19-11,500
Oct 30, 20250.190.200.160.190.19-176,815