Graphene Manufacturing Group Ltd GMG
TSXV · Canada · Producer Manufacturing
CAD 2.32-0.04 (-1.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.32 | -1.69% | CAD 2.30 | CAD 2.38 | CAD 2.28 | 49.23K |
| 2026-09-30 | CAD 2.36 | -7.81% | CAD 2.50 | CAD 2.50 | CAD 2.12 | 528.70K |
| 2026-09-29 | CAD 2.56 | +1.99% | CAD 2.55 | CAD 2.58 | CAD 2.47 | 80.30K |
| 2026-09-28 | CAD 2.51 | +2.03% | CAD 2.50 | CAD 2.55 | CAD 2.43 | 152.70K |
| 2026-09-25 | CAD 2.46 | 0.00% | CAD 2.45 | CAD 2.46 | CAD 2.40 | 32.60K |
| 2026-09-24 | CAD 2.46 | -1.20% | CAD 2.51 | CAD 2.53 | CAD 2.43 | 56.00K |
| 2026-09-23 | CAD 2.49 | -4.23% | CAD 2.53 | CAD 2.57 | CAD 2.45 | 126.20K |
| 2026-09-22 | CAD 2.60 | +11.83% | CAD 2.30 | CAD 2.60 | CAD 2.30 | 157.50K |
| 2026-09-21 | CAD 2.33 | -3.53% | CAD 2.40 | CAD 2.43 | CAD 2.31 | 63.20K |
| 2026-09-18 | CAD 2.41 | -1.63% | CAD 2.45 | CAD 2.57 | CAD 2.40 | 74.90K |
| 2026-09-17 | CAD 2.45 | -1.21% | CAD 2.47 | CAD 2.50 | CAD 2.38 | 77.90K |
| 2026-09-16 | CAD 2.48 | +10.71% | CAD 2.27 | CAD 2.58 | CAD 2.24 | 108.20K |
| 2026-09-15 | CAD 2.24 | +0.45% | CAD 2.20 | CAD 2.34 | CAD 2.18 | 133.20K |
| 2026-09-14 | CAD 2.23 | -6.30% | CAD 2.39 | CAD 2.39 | CAD 2.23 | 71.90K |
| 2026-09-11 | CAD 2.38 | -4.80% | CAD 2.41 | CAD 2.48 | CAD 2.37 | 58.30K |
| 2026-09-10 | CAD 2.50 | -3.10% | CAD 2.57 | CAD 2.57 | CAD 2.48 | 47.90K |
| 2026-09-09 | CAD 2.58 | +4.03% | CAD 2.48 | CAD 2.60 | CAD 2.44 | 132.00K |
| 2026-09-08 | CAD 2.48 | -1.20% | CAD 2.54 | CAD 2.54 | CAD 2.39 | 127.40K |
| 2026-09-04 | CAD 2.51 | +6.81% | CAD 2.33 | CAD 2.54 | CAD 2.33 | 224.40K |
| 2026-09-03 | CAD 2.35 | +1.29% | CAD 2.33 | CAD 2.38 | CAD 2.30 | 91.40K |
| 2026-09-02 | CAD 2.32 | +0.43% | CAD 2.32 | CAD 2.43 | CAD 2.29 | 64.20K |
| 2026-09-01 | CAD 2.31 | +1.32% | CAD 2.28 | CAD 2.40 | CAD 2.27 | 82.30K |
| 2026-08-31 | CAD 2.28 | +6.05% | CAD 2.13 | CAD 2.33 | CAD 2.13 | 247.80K |
| 2026-08-28 | CAD 2.15 | +0.94% | CAD 2.11 | CAD 2.16 | CAD 2.11 | 108.90K |
| 2026-08-27 | CAD 2.13 | +4.93% | CAD 2.04 | CAD 2.13 | CAD 2.01 | 168.80K |
| 2026-08-26 | CAD 2.03 | -0.49% | CAD 2.07 | CAD 2.08 | CAD 2.01 | 30.00K |
| 2026-08-25 | CAD 2.04 | -2.39% | CAD 2.09 | CAD 2.09 | CAD 2.02 | 32.70K |
| 2026-08-24 | CAD 2.09 | -1.42% | CAD 2.10 | CAD 2.13 | CAD 2.07 | 16.00K |
| 2026-08-21 | CAD 2.12 | -0.93% | CAD 2.15 | CAD 2.16 | CAD 2.09 | 44.40K |
| 2026-08-20 | CAD 2.14 | -1.83% | CAD 2.15 | CAD 2.15 | CAD 2.08 | 62.50K |
| 2026-08-19 | CAD 2.18 | +5.31% | CAD 2.10 | CAD 2.18 | CAD 2.06 | 41.70K |
| 2026-08-18 | CAD 2.07 | -1.90% | CAD 2.10 | CAD 2.17 | CAD 2.05 | 53.10K |
| 2026-08-17 | CAD 2.11 | +5.50% | CAD 1.96 | CAD 2.15 | CAD 1.96 | 67.80K |
| 2026-08-14 | CAD 2.00 | -3.85% | CAD 2.14 | CAD 2.14 | CAD 1.96 | 98.60K |
| 2026-08-13 | CAD 2.08 | +1.96% | CAD 2.06 | CAD 2.15 | CAD 2.04 | 97.90K |
| 2026-08-12 | CAD 2.04 | -3.32% | CAD 2.15 | CAD 2.15 | CAD 1.97 | 66.10K |
| 2026-08-11 | CAD 2.11 | +3.94% | CAD 2.03 | CAD 2.16 | CAD 2.00 | 75.90K |
| 2026-08-10 | CAD 2.03 | +4.10% | CAD 1.98 | CAD 2.03 | CAD 1.98 | 53.40K |
| 2026-08-07 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.97 | CAD 1.94 | 31.40K |
| 2026-08-06 | CAD 1.95 | -2.99% | CAD 2.02 | CAD 2.04 | CAD 1.95 | 82.80K |
| 2026-08-05 | CAD 2.01 | +0.50% | CAD 1.99 | CAD 2.03 | CAD 1.97 | 59.00K |
| 2026-08-04 | CAD 2.00 | +3.63% | CAD 1.95 | CAD 2.02 | CAD 1.92 | 98.00K |
| 2026-07-31 | CAD 1.93 | -2.03% | CAD 2.00 | CAD 2.03 | CAD 1.88 | 83.20K |
| 2026-07-30 | CAD 1.97 | +1.55% | CAD 2.01 | CAD 2.05 | CAD 1.95 | 136.70K |
| 2026-07-29 | CAD 1.94 | -0.51% | CAD 1.95 | CAD 1.99 | CAD 1.90 | 56.20K |
| 2026-07-28 | CAD 1.95 | -2.50% | CAD 1.96 | CAD 1.99 | CAD 1.90 | 49.40K |
| 2026-07-27 | CAD 2.00 | -1.48% | CAD 1.98 | CAD 2.01 | CAD 1.90 | 241.40K |
| 2026-07-24 | CAD 2.03 | -2.87% | CAD 2.09 | CAD 2.09 | CAD 1.98 | 158.30K |
| 2026-07-23 | CAD 2.09 | -1.42% | CAD 2.14 | CAD 2.14 | CAD 2.09 | 44.20K |
| 2026-07-22 | CAD 2.12 | -4.07% | CAD 2.23 | CAD 2.26 | CAD 2.10 | 103.60K |
| 2026-07-21 | CAD 2.21 | +3.27% | CAD 2.21 | CAD 2.25 | CAD 2.10 | 80.70K |
| 2026-07-20 | CAD 2.14 | -0.47% | CAD 2.17 | CAD 2.20 | CAD 2.08 | 78.20K |
| 2026-07-17 | CAD 2.15 | -6.11% | CAD 2.23 | CAD 2.24 | CAD 2.12 | 116.00K |
| 2026-07-16 | CAD 2.29 | -0.43% | CAD 2.28 | CAD 2.30 | CAD 2.23 | 136.70K |
| 2026-07-15 | CAD 2.30 | -2.13% | CAD 2.37 | CAD 2.39 | CAD 2.29 | 61.50K |
| 2026-07-14 | CAD 2.35 | -1.67% | CAD 2.38 | CAD 2.38 | CAD 2.33 | 70.00K |
| 2026-07-13 | CAD 2.39 | -3.24% | CAD 2.44 | CAD 2.45 | CAD 2.37 | 84.70K |
| 2026-07-10 | CAD 2.47 | +0.82% | CAD 2.48 | CAD 2.50 | CAD 2.44 | 47.00K |
| 2026-07-09 | CAD 2.45 | +4.70% | CAD 2.39 | CAD 2.58 | CAD 2.35 | 182.90K |
| 2026-07-08 | CAD 2.34 | -1.27% | CAD 2.31 | CAD 2.37 | CAD 2.31 | 26.60K |
| 2026-07-07 | CAD 2.37 | -2.87% | CAD 2.50 | CAD 2.54 | CAD 2.36 | 67.10K |
| 2026-07-06 | CAD 2.44 | +1.67% | CAD 2.42 | CAD 2.48 | CAD 2.35 | 49.60K |
| 2026-07-03 | CAD 2.40 | +4.35% | CAD 2.45 | CAD 2.46 | CAD 2.30 | 102.20K |
| 2026-07-02 | CAD 2.30 | -3.36% | CAD 2.42 | CAD 2.50 | CAD 2.27 | 77.60K |
| 2026-06-30 | CAD 2.38 | +3.48% | CAD 2.25 | CAD 2.41 | CAD 2.25 | 60.40K |
| 2026-06-29 | CAD 2.30 | -2.13% | CAD 2.33 | CAD 2.34 | CAD 2.27 | 67.70K |
| 2026-06-26 | CAD 2.35 | +1.73% | CAD 2.30 | CAD 2.35 | CAD 2.30 | 20.80K |
| 2026-06-25 | CAD 2.31 | -5.33% | CAD 2.44 | CAD 2.45 | CAD 2.29 | 62.00K |
| 2026-06-24 | CAD 2.44 | +4.27% | CAD 2.30 | CAD 2.44 | CAD 2.28 | 158.60K |
| 2026-06-23 | CAD 2.34 | -1.27% | CAD 2.36 | CAD 2.40 | CAD 2.28 | 78.40K |
| 2026-06-22 | CAD 2.37 | +3.49% | CAD 2.37 | CAD 2.42 | CAD 2.30 | 43.40K |
| 2026-06-19 | CAD 2.29 | -0.87% | CAD 2.33 | CAD 2.33 | CAD 2.17 | 75.50K |
| 2026-06-18 | CAD 2.31 | -0.86% | CAD 2.32 | CAD 2.36 | CAD 2.29 | 52.80K |
| 2026-06-17 | CAD 2.33 | +1.75% | CAD 2.38 | CAD 2.42 | CAD 2.30 | 53.70K |
| 2026-06-16 | CAD 2.29 | -0.43% | CAD 2.33 | CAD 2.37 | CAD 2.26 | 87.80K |
| 2026-06-15 | CAD 2.30 | -4.56% | CAD 2.37 | CAD 2.47 | CAD 2.28 | 72.50K |
| 2026-06-12 | CAD 2.41 | +1.69% | CAD 2.36 | CAD 2.49 | CAD 2.36 | 74.80K |
| 2026-06-11 | CAD 2.37 | +1.28% | CAD 2.36 | CAD 2.41 | CAD 2.34 | 90.50K |
| 2026-06-10 | CAD 2.34 | -3.70% | CAD 2.44 | CAD 2.44 | CAD 2.31 | 76.80K |
| 2026-06-09 | CAD 2.43 | -5.45% | CAD 2.57 | CAD 2.57 | CAD 2.36 | 556.60K |
| 2026-06-08 | CAD 2.57 | +4.90% | CAD 2.43 | CAD 2.57 | CAD 2.43 | 40.10K |
| 2026-06-05 | CAD 2.45 | -3.54% | CAD 2.57 | CAD 2.57 | CAD 2.38 | 299.90K |
| 2026-06-04 | CAD 2.54 | +1.60% | CAD 2.51 | CAD 2.62 | CAD 2.51 | 60.70K |
| 2026-06-03 | CAD 2.50 | -2.72% | CAD 2.63 | CAD 2.63 | CAD 2.44 | 93.40K |
| 2026-06-02 | CAD 2.57 | -1.53% | CAD 2.57 | CAD 2.79 | CAD 2.51 | 98.40K |
| 2026-06-01 | CAD 2.61 | +4.40% | CAD 2.50 | CAD 2.65 | CAD 2.41 | 113.40K |
| 2026-05-29 | CAD 2.50 | -0.40% | CAD 2.57 | CAD 2.57 | CAD 2.45 | 34.50K |
| 2026-05-28 | CAD 2.51 | -1.57% | CAD 2.52 | CAD 2.58 | CAD 2.49 | 102.10K |
| 2026-05-27 | CAD 2.55 | -0.39% | CAD 2.56 | CAD 2.59 | CAD 2.51 | 61.40K |
| 2026-05-26 | CAD 2.56 | -3.03% | CAD 2.71 | CAD 2.75 | CAD 2.51 | 122.60K |