Skip to main content
Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada flag Canada · Delayed Price · Currency is CAD
1.190
-0.010 (-0.83%)
At close: Dec 5, 2025

TSXV:GMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.860.980.860.910.918.33%446,627
Oct 10, 20250.820.860.810.840.843.70%194,827
Oct 9, 20250.790.810.790.810.812.53%59,947
Oct 8, 20250.810.810.790.790.79-2.47%95,634
Oct 7, 20250.780.810.760.810.815.19%286,149
Oct 6, 20250.830.830.760.770.77-6.10%217,865
Oct 3, 20250.810.830.800.820.822.50%204,460
Oct 2, 20250.810.810.790.800.80-1.23%51,704
Oct 1, 20250.840.850.780.810.81-111,401
Sep 30, 20250.850.850.790.810.81-1.22%114,390
Sep 29, 20250.740.840.740.820.8210.81%239,855
Sep 26, 20250.730.750.730.740.741.37%232,783
Sep 25, 20250.740.740.720.730.73-1.35%264,556
Sep 24, 20250.740.750.730.740.74-289,960
Sep 23, 20250.750.770.740.740.74-1.33%335,769
Sep 22, 20250.750.760.740.750.75-210,508
Sep 19, 20250.760.760.750.750.75-290,048
Sep 18, 20250.750.770.740.750.75-2.60%397,830
Sep 17, 20250.770.780.770.770.771.32%328,204
Sep 16, 20250.770.780.760.760.76-1.30%147,811
Sep 15, 20250.800.800.760.770.77-1.28%274,776
Sep 12, 20250.830.830.770.780.78-3.70%289,968
Sep 11, 20250.860.860.800.810.81-4.71%505,279
Sep 10, 20250.890.890.840.850.85-3.41%176,259
Sep 9, 20250.870.890.870.880.883.53%269,516
Sep 8, 20250.860.860.810.850.850.59%215,006
Sep 5, 20250.880.880.830.850.85-2.31%275,995
Sep 4, 20250.900.900.850.870.87-1.70%234,167
Sep 3, 20250.850.900.850.880.886.02%243,714
Sep 2, 20250.940.940.830.830.83-12.63%515,417
Aug 29, 20250.991.040.920.950.95-5.00%98,517
Aug 28, 20250.991.030.991.001.003.09%202,259
Aug 27, 20250.910.970.910.970.977.78%164,156
Aug 26, 20250.930.970.890.900.90-283,785
Aug 25, 20250.930.940.890.900.90-10.00%243,802
Aug 22, 20250.871.000.861.001.0014.94%272,795
Aug 21, 20250.840.870.820.870.874.82%606,730
Aug 20, 20250.900.900.820.830.83-12.63%616,252
Aug 19, 20251.051.070.940.950.95-6.86%147,705
Aug 18, 20251.121.161.021.021.02-12.82%534,707
Aug 15, 20250.941.170.941.171.1728.57%563,927
Aug 14, 20250.880.930.880.910.912.25%79,720
Aug 13, 20250.910.950.890.890.892.30%128,719
Aug 12, 20250.810.880.810.870.876.10%99,319
Aug 11, 20250.890.900.820.820.82-8.89%65,696
Aug 8, 20250.900.930.900.900.90-1.10%65,635
Aug 7, 20250.940.950.910.910.91-3.70%66,256
Aug 6, 20250.950.980.920.950.95-0.53%162,282
Aug 5, 20250.860.960.860.950.9514.46%309,046
Aug 1, 20250.850.850.770.830.832.47%137,699
Jul 31, 20250.970.980.810.810.81-14.29%390,037
Jul 30, 20250.991.050.940.950.95-4.55%247,887
Jul 29, 20251.081.080.890.990.99-3.88%315,558
Jul 28, 20250.851.030.841.031.0322.62%423,286
Jul 25, 20250.800.840.800.840.842.44%90,048
Jul 24, 20250.810.830.810.820.82-1.20%84,234
Jul 23, 20250.790.830.780.830.836.41%222,796
Jul 22, 20250.800.800.770.780.78-2.50%55,528
Jul 21, 20250.820.860.770.800.80-344,629
Jul 18, 20250.820.830.790.800.80-2.44%318,487
Jul 17, 20250.720.820.720.820.8213.89%327,639
Jul 16, 20250.680.750.680.720.727.46%239,483