First Canadian Graphite Inc. FCI
TSXV · Canada · Non-Energy Minerals
CAD 0.4800-0.04 (-7.69%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.48 | -7.69% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 2.71K |
| 2026-10-01 | CAD 0.52 | +13.04% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 122.80K |
| 2026-09-30 | CAD 0.46 | -9.80% | CAD 0.49 | CAD 0.53 | CAD 0.46 | 66.00K |
| 2026-09-29 | CAD 0.51 | -5.56% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 4.50K |
| 2026-09-28 | CAD 0.54 | -6.90% | CAD 0.51 | CAD 0.55 | CAD 0.49 | 91.00K |
| 2026-09-25 | CAD 0.58 | +9.43% | CAD 0.52 | CAD 0.58 | CAD 0.50 | 72.00K |
| 2026-09-24 | CAD 0.53 | -5.36% | CAD 0.56 | CAD 0.59 | CAD 0.53 | 52.30K |
| 2026-09-23 | CAD 0.56 | 0.00% | CAD 0.53 | CAD 0.58 | CAD 0.53 | 55.70K |
| 2026-09-22 | CAD 0.56 | +5.66% | CAD 0.58 | CAD 0.59 | CAD 0.46 | 58.80K |
| 2026-09-21 | CAD 0.53 | -7.02% | CAD 0.53 | CAD 0.60 | CAD 0.53 | 28.70K |
| 2026-09-18 | CAD 0.57 | -1.72% | CAD 0.55 | CAD 0.59 | CAD 0.50 | 227.40K |
| 2026-09-17 | CAD 0.58 | +26.09% | CAD 0.46 | CAD 0.60 | CAD 0.46 | 378.70K |
| 2026-09-16 | CAD 0.46 | +9.52% | CAD 0.42 | CAD 0.47 | CAD 0.41 | 559.90K |
| 2026-09-15 | CAD 0.42 | +7.69% | CAD 0.39 | CAD 0.43 | CAD 0.39 | 420.10K |
| 2026-09-14 | CAD 0.39 | -2.50% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 54.20K |
| 2026-09-11 | CAD 0.40 | -6.98% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 55.00K |
| 2026-09-10 | CAD 0.43 | +2.38% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 12.80K |
| 2026-09-09 | CAD 0.42 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 102.40K |
| 2026-09-08 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 516.50K |
| 2026-09-04 | CAD 0.42 | +5.00% | CAD 0.40 | CAD 0.42 | CAD 0.40 | 7.20K |
| 2026-09-03 | CAD 0.40 | -2.44% | CAD 0.40 | CAD 0.41 | CAD 0.37 | 96.10K |
| 2026-09-02 | CAD 0.41 | -2.38% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 26.20K |
| 2026-09-01 | CAD 0.42 | +2.44% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 6.80K |
| 2026-08-31 | CAD 0.41 | -4.65% | CAD 0.43 | CAD 0.43 | CAD 0.38 | 138.10K |
| 2026-08-28 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 1.00K |
| 2026-08-27 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 9.50K |
| 2026-08-26 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 62.60K |
| 2026-08-25 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 47.50K |
| 2026-08-24 | CAD 0.44 | +10.00% | CAD 0.41 | CAD 0.44 | CAD 0.38 | 82.80K |
| 2026-08-21 | CAD 0.40 | -4.76% | CAD 0.42 | CAD 0.42 | CAD 0.38 | 96.20K |
| 2026-08-20 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 15.10K |
| 2026-08-19 | CAD 0.43 | +10.26% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 14.60K |
| 2026-08-18 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 5.20K |
| 2026-08-17 | CAD 0.38 | -15.56% | CAD 0.41 | CAD 0.43 | CAD 0.38 | 40.00K |
| 2026-08-14 | CAD 0.45 | -4.26% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 9.20K |
| 2026-08-13 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 79.00K |
| 2026-08-12 | CAD 0.47 | +2.17% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 55.00K |
| 2026-08-11 | CAD 0.46 | +4.55% | CAD 0.44 | CAD 0.49 | CAD 0.44 | 114.50K |
| 2026-08-10 | CAD 0.44 | +4.76% | CAD 0.42 | CAD 0.51 | CAD 0.39 | 190.90K |
| 2026-08-07 | CAD 0.42 | +2.44% | CAD 0.40 | CAD 0.42 | CAD 0.40 | 40.50K |
| 2026-08-06 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 65.00K |
| 2026-08-05 | CAD 0.41 | 0.00% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 171.00K |
| 2026-08-04 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 323.70K |
| 2026-07-31 | CAD 0.40 | -6.98% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 37.30K |
| 2026-07-30 | CAD 0.43 | +30.30% | CAD 0.33 | CAD 0.44 | CAD 0.32 | 670.70K |
| 2026-07-29 | CAD 0.33 | +3.13% | CAD 0.32 | CAD 0.33 | CAD 0.31 | 9.00K |
| 2026-07-28 | CAD 0.32 | -13.51% | CAD 0.36 | CAD 0.36 | CAD 0.32 | 48.00K |
| 2026-07-27 | CAD 0.37 | -2.63% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 1.00K |
| 2026-07-24 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-07-23 | CAD 0.38 | +8.57% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 3.00K |
| 2026-07-22 | CAD 0.35 | -2.78% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 49.20K |
| 2026-07-21 | CAD 0.36 | 0.00% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 47.50K |
| 2026-07-20 | CAD 0.36 | -5.26% | CAD 0.38 | CAD 0.39 | CAD 0.36 | 59.00K |
| 2026-07-17 | CAD 0.38 | -2.56% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 63.20K |
| 2026-07-16 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.39 | CAD 0.35 | 178.10K |
| 2026-07-15 | CAD 0.38 | -2.56% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 55.50K |
| 2026-07-14 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 0 |
| 2026-07-13 | CAD 0.39 | -2.50% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 18.40K |
| 2026-07-10 | CAD 0.40 | -9.09% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 5.30K |
| 2026-07-09 | CAD 0.44 | +7.32% | CAD 0.37 | CAD 0.44 | CAD 0.37 | 60.50K |
| 2026-07-08 | CAD 0.41 | -6.82% | CAD 0.40 | CAD 0.42 | CAD 0.39 | 29.60K |
| 2026-07-07 | CAD 0.44 | +7.32% | CAD 0.42 | CAD 0.45 | CAD 0.40 | 353.00K |
| 2026-07-06 | CAD 0.41 | +7.89% | CAD 0.35 | CAD 0.41 | CAD 0.35 | 236.10K |
| 2026-07-03 | CAD 0.38 | +2.70% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 12.20K |
| 2026-07-02 | CAD 0.37 | +37.04% | CAD 0.28 | CAD 0.39 | CAD 0.28 | 232.80K |
| 2026-06-30 | CAD 0.27 | +8.00% | CAD 0.24 | CAD 0.28 | CAD 0.24 | 24.70K |
| 2026-06-29 | CAD 0.25 | -7.41% | CAD 0.28 | CAD 0.28 | CAD 0.24 | 92.40K |
| 2026-06-26 | CAD 0.27 | +8.00% | CAD 0.25 | CAD 0.28 | CAD 0.24 | 67.50K |
| 2026-06-25 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 63.50K |
| 2026-06-24 | CAD 0.26 | +4.00% | CAD 0.24 | CAD 0.28 | CAD 0.21 | 170.60K |
| 2026-06-23 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 26.60K |
| 2026-06-22 | CAD 0.25 | -7.41% | CAD 0.26 | CAD 0.26 | CAD 0.23 | 142.50K |
| 2026-06-19 | CAD 0.27 | -6.90% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 22.50K |
| 2026-06-18 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 27.50K |
| 2026-06-17 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.32 | CAD 0.29 | 71.80K |
| 2026-06-16 | CAD 0.29 | -3.33% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 7.90K |
| 2026-06-15 | CAD 0.30 | -9.09% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 13.00K |
| 2026-06-12 | CAD 0.33 | +3.13% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 18.50K |
| 2026-06-11 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.33 | CAD 0.30 | 34.20K |
| 2026-06-10 | CAD 0.32 | -8.57% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 33.00K |
| 2026-06-09 | CAD 0.35 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 106.00K |
| 2026-06-08 | CAD 0.35 | +6.06% | CAD 0.36 | CAD 0.36 | CAD 0.33 | 70.10K |
| 2026-06-05 | CAD 0.33 | -8.33% | CAD 0.36 | CAD 0.36 | CAD 0.33 | 48.10K |
| 2026-06-04 | CAD 0.36 | -10.00% | CAD 0.41 | CAD 0.41 | CAD 0.36 | 11.80K |
| 2026-06-03 | CAD 0.40 | +5.26% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 36.10K |
| 2026-06-02 | CAD 0.38 | -15.56% | CAD 0.41 | CAD 0.41 | CAD 0.37 | 85.70K |
| 2026-06-01 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 66.80K |
| 2026-05-29 | CAD 0.46 | +6.98% | CAD 0.42 | CAD 0.49 | CAD 0.42 | 154.50K |
| 2026-05-28 | CAD 0.43 | +7.50% | CAD 0.37 | CAD 0.44 | CAD 0.37 | 229.50K |
| 2026-05-27 | CAD 0.40 | +5.26% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 69.20K |