Graphene Manufacturing Group Ltd GMG
TSXV · Kanada · Üretici İmalatı
CAD 2,32-0,04 (-%1,69)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,32 | -%1,69 | CAD 2,30 | CAD 2,38 | CAD 2,28 | 49,20K |
| 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 |