Haydale Graphene Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 5.600 | 5.700 | 5.300 | 5.500 | 5.448 | 118,149 |
| 2022-07-15 | 5.300 | 5.650 | 5.220 | 5.600 | 5.547 | 333,217 |
| 2022-07-14 | 5.300 | 5.500 | 5.100 | 5.300 | 5.250 | 136,271 |
| 2022-07-13 | 5.300 | 5.500 | 5.100 | 5.300 | 5.250 | 214,039 |
| 2022-07-12 | 5.300 | 5.500 | 5.100 | 5.300 | 5.250 | 80,143 |
| 2022-07-11 | 5.300 | 5.500 | 5.100 | 5.300 | 5.250 | 382,263 |
| 2022-07-08 | 5.250 | 5.500 | 5.110 | 5.300 | 5.250 | 1,121,284 |
| 2022-07-07 | 5.100 | 5.200 | 5.000 | 5.100 | 5.051 | 190,511 |
| 2022-07-06 | 5.000 | 5.200 | 4.900 | 5.000 | 4.952 | 303,385 |
| 2022-07-05 | 5.050 | 5.200 | 4.930 | 5.000 | 4.952 | 260,236 |
| 2022-07-04 | 5.100 | 5.200 | 4.803 | 5.100 | 5.051 | 2,793,446 |
| 2022-07-01 | 5.200 | 5.400 | 5.000 | 5.100 | 5.051 | 301,683 |
| 2022-06-30 | 5.350 | 5.400 | 5.000 | 5.200 | 5.151 | 191,767 |
| 2022-06-29 | 5.463 | 5.463 | 5.300 | 5.350 | 5.299 | 211,361 |
| 2022-06-28 | 5.500 | 5.700 | 5.463 | 5.500 | 5.448 | 289,416 |
| 2022-06-27 | 5.500 | 5.696 | 5.300 | 5.500 | 5.448 | 413,752 |
| 2022-06-24 | 5.500 | 5.500 | 5.300 | 5.500 | 5.448 | 67,227 |
| 2022-06-23 | 5.330 | 5.700 | 5.300 | 5.500 | 5.448 | 1,372,144 |
| 2022-06-22 | 5.330 | 5.360 | 5.300 | 5.330 | 5.279 | 364,307 |
| 2022-06-21 | 5.450 | 5.500 | 5.300 | 5.330 | 5.279 | 451,328 |
| 2022-06-20 | 5.950 | 6.000 | 5.150 | 5.450 | 5.398 | 1,800,011 |
| 2022-06-17 | 6.050 | 6.200 | 5.710 | 5.950 | 5.893 | 78,726 |
| 2022-06-16 | 6.050 | 6.070 | 5.900 | 6.050 | 5.992 | 137,458 |
| 2022-06-15 | 6.100 | 6.170 | 5.900 | 6.050 | 5.992 | 322,003 |
| 2022-06-14 | 6.100 | 6.300 | 6.000 | 6.100 | 6.042 | 167,172 |
| 2022-06-13 | 6.600 | 6.600 | 5.800 | 6.200 | 6.141 | 4,473,925 |
| 2022-06-10 | 6.400 | 6.700 | 6.382 | 6.600 | 6.537 | 1,071,807 |
| 2022-06-09 | 6.550 | 6.677 | 6.300 | 6.400 | 6.339 | 1,833,462 |
| 2022-06-08 | 6.650 | 6.700 | 6.400 | 6.550 | 6.488 | 613,430 |
| 2022-06-07 | 6.950 | 7.200 | 6.500 | 6.650 | 6.587 | 1,087,726 |
| 2022-06-06 | 6.600 | 6.700 | 6.500 | 6.550 | 6.488 | 105,173 |
| 2022-06-01 | 6.500 | 6.790 | 6.200 | 6.600 | 6.537 | 918,927 |
| 2022-05-31 | 6.700 | 6.800 | 6.377 | 6.500 | 6.438 | 361,435 |
| 2022-05-30 | 6.700 | 6.800 | 6.500 | 6.700 | 6.636 | 636,591 |
| 2022-05-27 | 6.350 | 6.800 | 6.200 | 6.700 | 6.636 | 5,571,581 |
| 2022-05-26 | 6.350 | 6.500 | 6.200 | 6.350 | 6.290 | 169,968 |
| 2022-05-25 | 6.350 | 6.500 | 6.200 | 6.350 | 6.290 | 226,419 |
| 2022-05-24 | 6.350 | 6.410 | 6.200 | 6.350 | 6.290 | 936,288 |
| 2022-05-23 | 6.250 | 6.500 | 6.000 | 6.350 | 6.290 | 626,445 |
| 2022-05-20 | 6.200 | 6.400 | 6.000 | 6.000 | 5.943 | 538,455 |
| 2022-05-19 | 6.400 | 6.500 | 6.100 | 6.200 | 6.141 | 378,575 |
| 2022-05-18 | 6.500 | 6.540 | 6.300 | 6.400 | 6.339 | 1,058,154 |
| 2022-05-17 | 6.500 | 6.700 | 6.300 | 6.500 | 6.438 | 568,863 |
| 2022-05-16 | 6.500 | 6.640 | 6.300 | 6.500 | 6.438 | 532,933 |
| 2022-05-13 | 6.050 | 6.700 | 5.900 | 6.500 | 6.438 | 1,538,605 |
| 2022-05-12 | 6.900 | 7.200 | 5.900 | 5.950 | 5.893 | 3,626,189 |
| 2022-05-11 | 6.900 | 7.400 | 6.800 | 6.900 | 6.834 | 5,854,724 |
| 2022-05-10 | 6.450 | 7.000 | 6.400 | 6.900 | 6.834 | 4,476,974 |
| 2022-05-09 | 6.300 | 6.550 | 6.000 | 6.450 | 6.389 | 1,473,139 |
| 2022-05-06 | 5.850 | 6.400 | 5.800 | 6.300 | 6.240 | 1,803,465 |
| 2022-05-05 | 5.550 | 5.900 | 5.500 | 5.800 | 5.745 | 2,582,715 |
| 2022-05-04 | 5.550 | 5.700 | 5.400 | 5.500 | 5.448 | 333,035 |
| 2022-05-03 | 5.500 | 5.694 | 5.200 | 5.550 | 5.497 | 1,399,027 |
| 2022-04-29 | 5.500 | 5.549 | 5.400 | 5.500 | 5.448 | 71,995 |
| 2022-04-28 | 5.500 | 5.600 | 5.400 | 5.400 | 5.349 | 99,962 |
| 2022-04-27 | 5.570 | 5.570 | 5.400 | 5.500 | 5.448 | 104,384 |
| 2022-04-26 | 5.500 | 5.700 | 5.400 | 5.600 | 5.547 | 1,466,370 |
| 2022-04-25 | 5.650 | 5.800 | 5.400 | 5.500 | 5.448 | 271,293 |
| 2022-04-22 | 5.650 | 5.701 | 5.425 | 5.650 | 5.596 | 263,018 |
| 2022-04-21 | 5.800 | 5.900 | 5.500 | 5.650 | 5.596 | 948,855 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.