Skip to main content
Graphene Manufacturing Group Ltd (TSXV:GMG)
Canada flag Canada · Delayed Price · Currency is CAD
2.450
-0.050 (-2.00%)
Apr 28, 2026, 3:59 PM EST

TSXV:GMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.502.502.422.452.45-2.00%177,603
Apr 27, 20262.602.602.482.502.50-3.85%96,360
Apr 24, 20262.642.642.472.602.60-168,681
Apr 23, 20262.732.802.522.602.60-0.38%138,342
Apr 22, 20262.402.642.402.612.616.97%135,950
Apr 21, 20262.662.702.362.442.44-7.92%151,790
Apr 20, 20262.632.712.552.652.65-0.38%180,616
Apr 17, 20262.602.782.602.662.66-2.21%171,736
Apr 16, 20262.902.902.602.722.72-4.56%212,859
Apr 15, 20262.302.992.302.852.8528.96%614,251
Apr 14, 20262.112.262.112.212.217.28%76,890
Apr 13, 20262.062.132.062.062.06-49,785
Apr 10, 20262.102.162.062.062.06-3.29%87,506
Apr 9, 20262.202.222.132.132.13-3.62%30,149
Apr 8, 20262.132.312.132.212.218.87%102,143
Apr 7, 20262.192.262.032.032.03-8.56%183,085
Apr 6, 20262.222.272.132.222.221.37%95,052
Apr 2, 20262.142.232.102.192.190.92%174,336
Apr 1, 20262.072.202.062.172.176.37%125,991
Mar 31, 20261.892.051.892.042.047.94%148,523
Mar 30, 20261.962.011.881.891.89-2.07%88,875
Mar 27, 20262.002.061.931.931.93-6.31%160,923
Mar 26, 20262.062.102.002.062.060.49%66,482
Mar 25, 20262.142.202.012.052.05-1.91%124,934
Mar 24, 20262.172.172.052.092.09-2.34%64,231
Mar 23, 20261.912.211.912.142.147.54%238,452
Mar 20, 20262.102.151.941.991.99-4.78%244,101
Mar 19, 20262.112.252.062.092.09-9.13%264,030
Mar 18, 20262.292.402.282.302.300.88%177,567
Mar 17, 20262.242.322.232.282.282.24%50,078
Mar 16, 20262.282.472.222.232.23-2.19%278,654
Mar 13, 20262.112.302.112.282.287.04%88,351
Mar 12, 20262.422.442.122.132.13-9.36%203,304
Mar 11, 20262.262.402.152.352.356.82%181,178
Mar 10, 20261.952.261.952.202.2015.79%213,683
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