TSXV, GMG End of Day and Historical Stock Data [Graphene Manufacturing Group Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, GMG:

22 Aug 2025

LAST: 1.0000	CHANGE: 0.13	OPEN: 0.8700	HIGH: 1.0000	ASK: 0.1300	VOLUME: 272.8K
LAST: 1.0000	CHG(%): 14.94	PREV: 0.8700	LOW: 0.8600	BID: 0.1200

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.8700	1.0000	0.8600	1.0000	272.8K
21 Aug 25	0.8400	0.8700	0.8200	0.8700	606.7K
20 Aug 25	0.9000	0.9000	0.8200	0.8300	616.3K
19 Aug 25	1.0500	1.0700	0.9400	0.9500	147.7K
18 Aug 25	1.1200	1.1600	1.0200	1.0200	534.7K
15 Aug 25	0.9400	1.1700	0.9400	1.1700	563.9K
14 Aug 25	0.8800	0.9250	0.8800	0.9100	79.7K
13 Aug 25	0.9100	0.9500	0.8900	0.8900	128.7K
12 Aug 25	0.8100	0.8800	0.8050	0.8700	99.3K
11 Aug 25	0.8900	0.9000	0.8200	0.8200	65.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 11, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.93
MA10:	0.93
MA20:	0.92
MA50:	0.77
MA100:	0.70
MA200:	0.73
STO9:	50.00
STO14:	51.43
RSI14:	57.66
WPR14:	-48.57
MTM14:	0.05
ROC14:	0.05
ATR:	0.10
Week High:	1.17
Week Low:	0.82
Month High:	1.17
Month Low:	0.77
Year High:	1.21
Year Low:	0.49
Volatility:	28.54