Skip to main content
Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada flag Canada · Delayed Price · Currency is CAD
1.900
-0.090 (-4.52%)
At close: Mar 9, 2026

TSXV:GMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.911.981.861.901.90-4.52%146,835
Mar 6, 20261.982.041.951.991.99-120,778
Mar 5, 20262.002.051.901.991.99-3.40%367,367
Mar 4, 20262.252.252.042.062.06-5.94%301,385
Mar 3, 20262.162.252.062.192.19-0.90%194,181
Mar 2, 20262.152.292.152.212.21-3.91%122,599
Feb 27, 20262.212.392.122.302.303.60%171,985
Feb 26, 20262.242.262.182.222.22-3.90%86,390
Feb 25, 20262.352.482.182.312.31-4.15%112,171
Feb 24, 20262.292.452.292.412.412.55%141,386
Feb 23, 20262.452.452.242.352.35-4.47%178,191
Feb 20, 20262.402.642.402.462.462.07%150,426
Feb 19, 20262.582.602.342.412.41-5.86%140,069
Feb 18, 20262.402.592.402.562.567.56%167,639
Feb 17, 20262.452.502.292.382.38-2.46%244,502
Feb 13, 20262.232.502.202.442.4412.44%335,150
Feb 12, 20261.952.191.912.172.179.60%246,421
Feb 11, 20262.002.001.831.981.982.06%356,813
Feb 10, 20262.022.071.921.941.94-4.43%170,050
Feb 9, 20262.152.152.012.032.03-5.58%164,196
Feb 6, 20261.952.231.952.152.1510.26%189,328
Feb 5, 20262.172.181.871.951.95-12.16%487,338
Feb 4, 20262.272.472.162.222.22-4.72%429,730
Feb 3, 20262.152.351.772.332.331.75%1,073,756
Feb 2, 20262.552.592.202.292.29-10.20%283,798
Jan 30, 20262.552.702.442.552.551.19%222,543
Jan 29, 20262.762.852.452.522.52-11.89%447,251
Jan 28, 20262.502.862.462.862.8618.18%547,244
Jan 27, 20263.003.002.322.422.42-15.97%1,490,147
Jan 26, 20263.743.742.502.882.88-19.33%1,308,099
Jan 23, 20263.803.913.373.573.57-7.27%645,643
Jan 22, 20263.503.983.503.853.857.54%715,847
Jan 21, 20263.303.603.123.583.589.48%521,095
Jan 20, 20263.053.503.053.273.279.36%475,741
Jan 19, 20263.453.472.952.992.99-13.83%399,294
Jan 16, 20263.203.763.053.473.478.44%1,387,367
Jan 15, 20262.853.252.813.203.2014.70%863,602
Jan 14, 20262.552.792.552.792.796.08%215,694
Jan 13, 20262.672.732.462.632.630.38%507,631
Jan 12, 20262.482.652.372.622.625.65%478,450
Jan 9, 20262.422.552.402.482.484.64%321,042
Jan 8, 20262.282.492.262.372.375.33%367,814
Jan 7, 20262.132.302.072.252.259.22%290,953
Jan 6, 20262.002.191.952.062.063.00%474,837
Jan 5, 20262.502.501.922.002.00-15.61%726,394
Jan 2, 20262.262.862.192.372.375.33%937,886
Dec 31, 20252.052.321.972.252.2513.07%819,999
Dec 30, 20251.862.021.851.991.997.57%375,180
Dec 29, 20251.691.871.691.851.858.82%372,341
Dec 24, 20251.661.701.641.701.700.59%44,286
Dec 23, 20251.711.711.631.691.691.20%156,679
Dec 22, 20251.661.731.641.671.674.37%278,228
Dec 19, 20251.721.721.511.601.60-6.43%322,716
Dec 18, 20251.811.831.591.711.71-1.72%552,726
Dec 17, 20251.701.921.681.741.744.82%478,319
Dec 16, 20251.741.741.541.661.66-2.35%355,991
Dec 15, 20251.502.051.471.701.7021.43%1,503,106
Dec 12, 20251.401.401.341.401.404.09%133,285
Dec 11, 20251.301.391.301.351.353.46%207,165
Dec 10, 20251.301.321.271.301.30-0.76%85,748
Dec 9, 20251.241.311.241.311.314.80%202,403
Dec 8, 20251.191.271.191.251.255.04%102,182
Dec 5, 20251.191.201.151.191.19-0.83%142,442
Dec 4, 20251.221.221.191.201.20-1.64%83,876
Dec 3, 20251.251.251.221.221.22-3.94%142,259
Dec 2, 20251.251.271.221.271.272.42%123,869
Dec 1, 20251.271.291.221.241.242.48%108,722
Nov 28, 20251.271.271.211.211.21-3.97%47,232
Nov 27, 20251.251.261.241.261.260.80%31,422
Nov 26, 20251.281.281.231.251.251.63%34,980
Nov 25, 20251.281.281.201.231.23-2.38%238,324
Nov 24, 20251.111.281.081.261.2612.50%209,512
Nov 21, 20251.041.141.041.121.128.74%95,139
Nov 20, 20251.011.061.011.031.034.04%88,098
Nov 19, 20251.011.040.990.990.99-1.98%81,674
Nov 18, 20251.041.070.991.011.01-3.81%73,842
Nov 17, 20251.071.081.051.051.05-0.94%71,165
Nov 14, 20251.131.131.051.061.06-5.36%88,657
Nov 13, 20251.081.121.071.121.123.70%65,091
Nov 12, 20251.081.091.061.081.081.89%31,254
Nov 11, 20251.141.171.031.061.06-10.17%140,634
Nov 10, 20251.151.191.121.181.187.27%84,431
Nov 7, 20251.141.141.051.101.10-1.79%126,304
Nov 6, 20251.161.161.101.121.12-2.61%104,385
Nov 5, 20251.221.251.081.151.15-9.45%313,734
Nov 4, 20251.231.301.221.271.273.25%277,029
Nov 3, 20251.151.231.121.231.2310.81%362,666
Oct 31, 20251.101.131.081.111.110.91%119,322
Oct 30, 20251.161.171.071.101.10-4.35%179,260
Oct 29, 20251.121.191.121.151.153.60%274,165
Oct 28, 20251.011.180.991.111.1113.27%404,002
Oct 27, 20250.980.980.960.980.982.08%53,082
Oct 24, 20250.991.020.920.960.96-1.03%172,915
Oct 23, 20250.980.980.960.970.97-1.02%45,175
Oct 22, 20250.961.000.950.980.981.03%207,163
Oct 21, 20250.991.000.950.970.97-2.02%225,196
Oct 20, 20250.901.010.900.990.997.61%269,943
Oct 17, 20250.910.920.890.920.922.22%87,420
Oct 16, 20250.940.940.900.900.90-4.26%211,204
Oct 15, 20250.950.950.890.940.943.30%136,438