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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.8	0.78	0.78	0.8	0.77	55,528
July 21, 2025	0.82	0.8	0.8	0.86	0.77	344,629
July 18, 2025	0.82	0.8	0.8	0.83	0.79	318,487
July 17, 2025	0.72	0.82	0.82	0.82	0.72	327,639
July 16, 2025	0.68	0.72	0.72	0.75	0.68	239,500
July 15, 2025	0.68	0.67	0.67	0.68	0.64	221,600
July 14, 2025	0.63	0.67	0.67	0.72	0.61	255,700
July 11, 2025	0.61	0.61	0.61	0.62	0.61	58,300
July 10, 2025	0.62	0.61	0.61	0.62	0.61	31,014
July 09, 2025	0.61	0.6	0.6	0.62	0.6	31,277
July 08, 2025	0.62	0.61	0.61	0.62	0.57	176,700
July 07, 2025	0.6	0.62	0.62	0.63	0.6	182,237
July 04, 2025	0.58	0.58	0.58	0.59	0.58	19,400
July 03, 2025	0.59	0.59	0.59	0.59	0.57	20,018
July 02, 2025	0.6	0.6	0.6	0.62	0.6	18,548
June 30, 2025	0.6	0.6	0.6	0.6	0.59	23,008
June 27, 2025	0.6	0.59	0.59	0.61	0.58	30,313
June 26, 2025	0.6	0.6	0.6	0.61	0.6	27,100
June 25, 2025	0.62	0.6	0.6	0.62	0.6	116,600
June 24, 2025	0.62	0.62	0.62	0.62	0.61	58,700
June 23, 2025	0.63	0.62	0.62	0.64	0.61	132,100
June 20, 2025	0.64	0.64	0.64	0.64	0.64	62,227
June 19, 2025	0.64	0.64	0.64	0.64	0.63	49,130
June 18, 2025	0.64	0.64	0.64	0.64	0.63	30,100
June 17, 2025	0.66	0.65	0.65	0.66	0.62	68,700
June 16, 2025	0.65	0.65	0.65	0.65	0.64	40,400
June 13, 2025	0.63	0.65	0.65	0.65	0.62	55,722
June 12, 2025	0.64	0.63	0.63	0.65	0.6	63,900
June 11, 2025	0.65	0.64	0.64	0.67	0.63	75,412
June 10, 2025	0.67	0.66	0.66	0.67	0.65	101,716
June 09, 2025	0.66	0.67	0.67	0.67	0.64	38,700
June 06, 2025	0.65	0.65	0.65	0.66	0.64	37,800
June 05, 2025	0.64	0.65	0.65	0.67	0.64	33,540
June 04, 2025	0.67	0.65	0.65	0.67	0.64	22,604
June 03, 2025	0.62	0.66	0.66	0.66	0.62	39,800
June 02, 2025	0.61	0.62	0.62	0.62	0.61	65,029
May 30, 2025	0.62	0.62	0.62	0.63	0.61	34,037
May 29, 2025	0.6	0.63	0.63	0.63	0.59	15,302
May 28, 2025	0.6	0.6	0.6	0.61	0.58	62,402
May 27, 2025	0.62	0.6	0.6	0.63	0.6	42,330
May 26, 2025	0.63	0.61	0.61	0.63	0.61	19,400
May 23, 2025	0.61	0.63	0.63	0.63	0.57	164,244
May 22, 2025	0.65	0.61	0.61	0.65	0.6	87,200

Graphene Manufacturing Group Ltd (GMG.V) TSXV