Haydale Graphene Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.263	0.270	0.255	0.265	0.265	16,812,124
2026-07-29	0.263	0.270	0.255	0.263	0.263	894,658
2026-07-28	0.265	0.270	0.250	0.250	0.250	14,228,949
2026-07-27	0.265	0.270	0.260	0.265	0.265	3,488,771
2026-07-24	0.265	0.270	0.260	0.265	0.265	2,104,878
2026-07-23	0.265	0.270	0.260	0.265	0.265	1,398,627
2026-07-22	0.265	0.270	0.260	0.265	0.265	1,230,667
2026-07-21	0.265	0.270	0.260	0.265	0.265	1,955,250
2026-07-20	0.265	0.270	0.260	0.265	0.265	2,106,988
2026-07-17	0.265	0.270	0.260	0.265	0.265	5,422,449
2026-07-16	0.265	0.270	0.260	0.265	0.265	2,546,940
2026-07-15	0.273	0.280	0.260	0.265	0.265	10,782,783
2026-07-14	0.263	0.270	0.260	0.265	0.265	6,817,806
2026-07-13	0.280	0.280	0.260	0.263	0.263	10,900,908
2026-07-10	0.280	0.290	0.270	0.283	0.283	10,007,993
2026-07-09	0.288	0.290	0.280	0.280	0.280	25,085,327
2026-07-08	0.293	0.300	0.285	0.288	0.288	4,919,897
2026-07-07	0.295	0.300	0.285	0.293	0.293	11,011,628
2026-07-06	0.295	0.300	0.290	0.295	0.295	1,151,292
2026-07-03	0.295	0.300	0.290	0.295	0.295	6,385,076
2026-07-02	0.295	0.300	0.290	0.295	0.295	5,912,778
2026-07-01	0.308	0.310	0.293	0.300	0.300	7,444,102
2026-06-30	0.308	0.310	0.303	0.308	0.308	1,153,464
2026-06-29	0.315	0.320	0.305	0.308	0.308	5,370,299
2026-06-26	0.318	0.320	0.310	0.315	0.315	1,804,843
2026-06-25	0.315	0.320	0.315	0.318	0.318	6,772,090
2026-06-24	0.320	0.330	0.300	0.310	0.310	61,829,758
2026-06-23	0.325	0.330	0.310	0.320	0.320	12,204,439
2026-06-22	0.325	0.330	0.320	0.325	0.325	2,546,280
2026-06-19	0.325	0.330	0.320	0.325	0.325	4,487,357
2026-06-18	0.325	0.330	0.320	0.325	0.325	2,806,214
2026-06-17	0.325	0.330	0.320	0.325	0.325	3,974,903
2026-06-16	0.330	0.340	0.320	0.325	0.325	8,467,962
2026-06-15	0.330	0.340	0.320	0.330	0.330	4,631,420
2026-06-12	0.330	0.340	0.320	0.330	0.330	3,334,100
2026-06-11	0.360	0.370	0.330	0.330	0.330	15,658,237
2026-06-10	0.328	0.330	0.320	0.325	0.325	14,479,162
2026-06-09	0.330	0.335	0.325	0.328	0.328	4,409,441
2026-06-08	0.330	0.335	0.325	0.330	0.330	2,382,031
2026-06-05	0.330	0.335	0.320	0.330	0.330	1,973,482
2026-06-04	0.330	0.335	0.325	0.330	0.330	2,796,037
2026-06-03	0.330	0.335	0.325	0.325	0.325	843,746
2026-06-02	0.330	0.335	0.325	0.332	0.332	7,942,447
2026-06-01	0.330	0.335	0.325	0.330	0.330	3,633,435
2026-05-29	0.330	0.335	0.325	0.330	0.330	8,807,688
2026-05-28	0.330	0.335	0.325	0.330	0.330	4,771,425
2026-05-27	0.333	0.340	0.325	0.330	0.330	6,449,812
2026-05-26	0.333	0.340	0.325	0.333	0.333	2,047,723
2026-05-22	0.325	0.340	0.320	0.333	0.333	3,653,520
2026-05-21	0.325	0.330	0.320	0.325	0.325	3,783,963
2026-05-20	0.325	0.330	0.310	0.325	0.325	1,620,964
2026-05-19	0.323	0.330	0.315	0.325	0.325	4,344,106
2026-05-18	0.323	0.330	0.315	0.323	0.323	4,796,902
2026-05-15	0.320	0.330	0.315	0.323	0.323	2,684,608
2026-05-14	0.320	0.324	0.316	0.320	0.320	5,006,554
2026-05-13	0.320	0.330	0.310	0.320	0.320	3,173,065
2026-05-12	0.325	0.330	0.310	0.320	0.320	7,552,448
2026-05-11	0.330	0.340	0.320	0.325	0.325	5,320,699
2026-05-08	0.330	0.340	0.298	0.330	0.330	2,648,740
2026-05-07	0.330	0.340	0.320	0.330	0.330	3,480,495

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.