GRE.CN - Graphite Energy Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.46500.46500.46500.46500.4650-
Jul 16, 20190.46500.46500.46500.46500.4650-
Jul 15, 20190.46500.46500.46500.46500.4650-
Jul 12, 20190.46500.46500.46500.46500.4650-
Jul 11, 20190.46500.46500.46500.46500.4650-
Jul 10, 20190.46500.46500.46500.46500.4650-
Jul 09, 20190.46500.46500.46500.46500.4650-
Jul 08, 20190.46500.46500.46500.46500.4650-
Jul 05, 20190.46500.46500.46500.46500.4650-
Jul 04, 20190.46500.46500.46500.46500.4650-
Jul 03, 20190.46500.46500.46500.46500.4650-
Jul 02, 20190.46500.46500.46500.46500.4650-
Jun 28, 20190.46500.46500.46500.46500.4650-
Jun 27, 20190.46500.46500.46500.46500.4650-
Jun 26, 20190.46500.46500.46500.46500.4650-
Jun 25, 20190.46500.46500.46500.46500.4650-
Jun 24, 20190.46500.46500.46500.46500.4650-
Jun 21, 20190.46500.46500.46500.46500.46501,140
Jun 20, 20190.41500.41500.41500.41500.4150-
Jun 19, 20190.41500.41500.41500.41500.41502,540
Jun 18, 20190.43500.43500.43500.43500.4350-
Jun 17, 20190.43500.43500.43500.43500.4350-
Jun 14, 20190.43500.43500.43500.43500.4350-
Jun 13, 20190.43500.43500.43500.43500.4350500
Jun 12, 20190.51000.51000.51000.51000.5100-
Jun 11, 20190.51000.51000.51000.51000.5100-
Jun 10, 20190.51000.51000.51000.51000.5100-
Jun 07, 20190.51000.51000.51000.51000.5100-
Jun 06, 20190.51000.51000.51000.51000.5100-
Jun 05, 20190.51000.51000.51000.51000.5100-
Jun 04, 20190.51000.51000.51000.51000.5100-
Jun 03, 20190.51000.51000.51000.51000.5100-
May 31, 20190.51000.51000.51000.51000.5100-
May 30, 20190.51000.51000.51000.51000.5100-
May 29, 20190.51000.51000.51000.51000.5100-
May 28, 20190.53000.53000.51000.51000.51002,925
May 27, 20190.96000.96000.96000.96000.9600900
May 24, 20190.61000.61000.61000.61000.6100-
May 23, 20190.61000.61000.61000.61000.6100-
May 22, 20190.58000.62000.58000.61000.61005,500
May 21, 20190.60000.62000.51000.51000.51006,650
May 17, 20190.90000.90000.63000.63000.63008,105
May 16, 20191.22001.22001.10001.10001.100011,559
May 15, 20190.96001.35000.96001.22001.220025,325
May 14, 20190.93001.00000.90001.00001.000016,285
May 13, 20190.90000.92000.90000.91000.91007,123
May 10, 20190.66000.88000.66000.88000.880013,080
May 09, 20190.50000.61000.50000.61000.610012,815
May 08, 20190.40000.50000.40000.50000.50008,327
May 07, 20190.30000.30000.28500.28500.28505,380
May 06, 20190.37000.37000.37000.37000.3700-
May 03, 20190.37000.37000.37000.37000.3700-
May 02, 20190.37000.37000.37000.37000.3700-
May 01, 20190.34000.37000.20500.37000.370016,683
Apr 30, 20190.45000.45000.45000.45000.4500-
Apr 30, 201910/1 Stock Split
Apr 29, 20190.40000.45000.40000.45000.45004,735
Apr 26, 20190.40000.40000.40000.40000.4000-
Apr 25, 20190.40000.40000.40000.40000.4000250
Apr 24, 20190.40000.40000.40000.40000.4000-
Apr 23, 20190.40000.40000.40000.40000.4000-
Apr 22, 20190.40000.40000.40000.40000.4000333
Apr 18, 20190.50000.50000.50000.50000.5000-
Apr 17, 20190.50000.50000.50000.50000.5000-
Apr 16, 20190.40000.50000.40000.50000.50001,300
Apr 15, 20190.45000.45000.45000.45000.45003,600
Apr 12, 20190.50000.50000.50000.50000.5000-
Apr 11, 20190.50000.50000.50000.50000.5000-
Apr 10, 20190.50000.50000.50000.50000.50001,500
Apr 09, 20190.50000.50000.50000.50000.5000910
Apr 08, 20190.45000.45000.40000.40000.40001,697
Apr 05, 20190.45000.45000.45000.45000.4500-
Apr 04, 20190.45000.45000.45000.45000.4500-
Apr 03, 20190.50000.50000.45000.45000.45001,003
Apr 02, 20190.50000.50000.50000.50000.5000500
Apr 01, 20190.50000.50000.50000.50000.5000225
Mar 29, 20190.50000.50000.50000.50000.5000300
Mar 28, 20190.55000.55000.55000.55000.5500-
Mar 27, 20190.55000.55000.55000.55000.5500-
Mar 26, 20190.55000.55000.55000.55000.5500-
Mar 25, 20190.55000.55000.55000.55000.5500850
Mar 22, 20190.60000.60000.55000.55000.55003,300
Mar 21, 20190.60000.60000.60000.60000.60001,100
Mar 20, 20190.60000.60000.60000.60000.60001,100
Mar 19, 20190.60000.60000.60000.60000.6000-
Mar 18, 20190.55000.60000.55000.60000.60001,100
Mar 15, 20190.60000.60000.60000.60000.6000-
Mar 14, 20190.60000.60000.60000.60000.60001,100
Mar 13, 20190.50000.50000.50000.50000.5000-
Mar 12, 20190.50000.50000.50000.50000.5000-
Mar 11, 20190.50000.50000.50000.50000.5000-
Mar 08, 20190.45000.50000.45000.50000.50004,040
Mar 07, 20190.70000.70000.40000.45000.450023,221
Mar 06, 20190.65000.65000.65000.65000.6500-
Mar 05, 20190.65000.65000.65000.65000.65001,961
Mar 04, 20190.65000.65000.65000.65000.6500291
Mar 01, 20190.70000.75000.55000.55000.5500900
Feb 28, 20190.60000.70000.60000.70000.7000630
Feb 27, 20190.60000.60000.60000.60000.60001,300
Feb 26, 20190.70000.70000.55000.55000.5500780
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...