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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.25	1.22	1.22	1.25	1.22	142,300
December 02, 2025	1.25	1.27	1.27	1.27	1.22	123,900
December 01, 2025	1.27	1.24	1.24	1.29	1.22	108,722
November 28, 2025	1.27	1.21	1.21	1.27	1.21	47,232
November 27, 2025	1.25	1.26	1.26	1.26	1.24	31,422
November 26, 2025	1.28	1.25	1.25	1.28	1.23	35,000
November 25, 2025	1.28	1.23	1.23	1.28	1.2	238,324
November 24, 2025	1.11	1.26	1.26	1.28	1.08	209,512
November 21, 2025	1.04	1.12	1.12	1.14	1.04	95,139
November 20, 2025	1.01	1.03	1.03	1.06	1.01	88,100
November 19, 2025	1.01	0.99	0.99	1.04	0.99	81,700
November 18, 2025	1.04	1.01	1.01	1.07	0.99	73,842
November 17, 2025	1.07	1.05	1.05	1.08	1.05	71,200
November 14, 2025	1.13	1.06	1.06	1.13	1.05	88,700
November 13, 2025	1.08	1.12	1.12	1.12	1.07	65,091
November 12, 2025	1.08	1.08	1.08	1.09	1.06	31,300
November 11, 2025	1.14	1.06	1.06	1.17	1.02	140,634
November 10, 2025	1.15	1.18	1.18	1.19	1.12	84,431
November 07, 2025	1.14	1.1	1.1	1.14	1.05	126,304
November 06, 2025	1.16	1.12	1.12	1.16	1.1	104,400
November 05, 2025	1.22	1.15	1.15	1.25	1.08	313,734
November 04, 2025	1.23	1.27	1.27	1.3	1.22	277,029
November 03, 2025	1.15	1.23	1.23	1.23	1.12	362,700
October 31, 2025	1.1	1.11	1.11	1.13	1.08	119,322
October 30, 2025	1.16	1.1	1.1	1.17	1.07	179,300
October 29, 2025	1.12	1.15	1.15	1.19	1.12	274,200
October 28, 2025	1.01	1.11	1.11	1.18	0.99	404,002
October 27, 2025	0.98	0.98	0.98	0.98	0.96	53,100
October 24, 2025	0.99	0.96	0.96	1.01	0.92	172,915
October 23, 2025	0.98	0.97	0.97	0.98	0.96	45,200
October 22, 2025	0.96	0.98	0.98	1	0.95	207,200
October 21, 2025	0.99	0.97	0.97	1	0.95	225,200
October 20, 2025	0.9	0.99	0.99	1.01	0.9	269,943
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

Graphene Manufacturing Group Ltd (GMG.V) TSXV