Graphene Manufacturing Group Ltd - GMG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.91	0.92	0.92	0.92	0.89	87,420
October 16, 2025	0.94	0.9	0.9	0.94	0.9	211,204
October 15, 2025	0.95	0.94	0.94	0.95	0.89	136,438
October 14, 2025	0.86	0.91	0.91	0.98	0.86	446,627
October 10, 2025	0.82	0.84	0.84	0.86	0.81	194,827
October 09, 2025	0.79	0.81	0.81	0.81	0.79	59,947
October 08, 2025	0.81	0.79	0.79	0.81	0.79	95,634
October 07, 2025	0.78	0.81	0.81	0.81	0.76	286,149
October 06, 2025	0.83	0.77	0.77	0.83	0.76	217,900
October 03, 2025	0.81	0.82	0.82	0.83	0.8	204,500
October 02, 2025	0.81	0.8	0.8	0.81	0.79	51,704
October 01, 2025	0.84	0.81	0.81	0.85	0.78	111,401
September 30, 2025	0.85	0.81	0.81	0.85	0.79	114,400
September 29, 2025	0.74	0.82	0.82	0.84	0.74	239,900
September 26, 2025	0.73	0.74	0.74	0.75	0.73	232,800
September 25, 2025	0.74	0.73	0.73	0.74	0.72	264,600
September 24, 2025	0.74	0.74	0.74	0.75	0.73	290,000
September 23, 2025	0.75	0.74	0.74	0.77	0.74	335,800
September 22, 2025	0.75	0.75	0.75	0.76	0.74	210,508
September 19, 2025	0.76	0.75	0.75	0.76	0.75	290,048
September 18, 2025	0.75	0.75	0.75	0.77	0.74	397,830
September 17, 2025	0.77	0.77	0.77	0.78	0.77	328,204
September 16, 2025	0.77	0.76	0.76	0.78	0.76	147,811
September 15, 2025	0.8	0.77	0.77	0.8	0.76	274,800
September 12, 2025	0.83	0.78	0.78	0.83	0.77	290,000
September 11, 2025	0.86	0.81	0.81	0.86	0.8	505,300
September 10, 2025	0.89	0.85	0.85	0.89	0.84	176,300
September 09, 2025	0.87	0.88	0.88	0.89	0.87	269,516
September 08, 2025	0.86	0.85	0.85	0.86	0.81	215,006
September 05, 2025	0.88	0.85	0.85	0.88	0.83	276,000
September 04, 2025	0.9	0.87	0.87	0.9	0.85	234,200
September 03, 2025	0.85	0.88	0.88	0.9	0.85	243,714
September 02, 2025	0.94	0.83	0.83	0.94	0.83	515,417
August 29, 2025	0.99	0.95	0.95	1.04	0.92	98,517
August 28, 2025	0.99	1	1	1.03	0.99	202,300
August 27, 2025	0.91	0.97	0.97	0.97	0.91	164,200
August 26, 2025	0.93	0.9	0.9	0.97	0.89	283,800
August 25, 2025	0.93	0.9	0.9	0.94	0.89	243,802
August 22, 2025	0.87	1	1	1	0.86	272,800
August 21, 2025	0.84	0.87	0.87	0.87	0.82	606,730
August 20, 2025	0.9	0.83	0.83	0.9	0.82	616,300
August 19, 2025	1.05	0.95	0.95	1.07	0.94	147,705
August 18, 2025	1.12	1.02	1.02	1.16	1.02	534,707
August 15, 2025	0.94	1.17	1.17	1.17	0.94	563,927
August 14, 2025	0.88	0.91	0.91	0.93	0.88	79,720
August 13, 2025	0.91	0.89	0.89	0.95	0.89	128,719
August 12, 2025	0.81	0.87	0.87	0.88	0.81	99,319
August 11, 2025	0.89	0.82	0.82	0.9	0.82	65,700
August 08, 2025	0.9	0.9	0.9	0.93	0.9	65,635
August 07, 2025	0.94	0.91	0.91	0.95	0.91	66,300
August 06, 2025	0.95	0.95	0.95	0.98	0.92	162,300
August 05, 2025	0.86	0.95	0.95	0.96	0.86	309,046
August 01, 2025	0.85	0.83	0.83	0.85	0.77	137,700
July 31, 2025	0.97	0.81	0.81	0.98	0.81	390,037
July 30, 2025	0.99	0.95	0.95	1.05	0.94	247,900
July 29, 2025	1.08	0.99	0.99	1.08	0.89	315,600
July 28, 2025	0.85	1.03	1.03	1.03	0.84	423,300
July 25, 2025	0.8	0.84	0.84	0.84	0.8	90,048
July 24, 2025	0.81	0.82	0.82	0.83	0.81	84,234
July 23, 2025	0.79	0.83	0.83	0.83	0.78	222,800

Graphene Manufacturing Group Ltd (GMG.V) TSXV