Haydale Graphene Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.800 | 5.850 | 5.600 | 5.800 | 5.745 | 104,563 |
| 2022-04-19 | 5.650 | 6.000 | 5.600 | 5.800 | 5.745 | 1,379,361 |
| 2022-04-14 | 5.800 | 6.000 | 5.600 | 5.700 | 5.646 | 1,187,537 |
| 2022-04-13 | 5.800 | 6.000 | 5.600 | 5.800 | 5.745 | 538,960 |
| 2022-04-12 | 5.650 | 6.000 | 5.600 | 5.800 | 5.745 | 419,813 |
| 2022-04-11 | 5.400 | 5.800 | 5.260 | 5.700 | 5.646 | 844,128 |
| 2022-04-08 | 5.250 | 5.400 | 5.100 | 5.400 | 5.349 | 244,040 |
| 2022-04-07 | 5.100 | 5.390 | 4.900 | 5.250 | 5.200 | 1,334,667 |
| 2022-04-06 | 5.050 | 5.200 | 4.910 | 5.100 | 5.051 | 254,148 |
| 2022-04-05 | 4.850 | 5.200 | 4.700 | 5.000 | 4.952 | 2,763,077 |
| 2022-04-04 | 5.050 | 5.150 | 4.600 | 4.750 | 4.705 | 1,239,601 |
| 2022-04-01 | 5.050 | 5.200 | 4.850 | 5.050 | 5.002 | 1,346,954 |
| 2022-03-31 | 5.000 | 5.200 | 4.900 | 5.050 | 5.002 | 802,131 |
| 2022-03-30 | 4.900 | 5.100 | 4.900 | 5.000 | 4.952 | 2,322,155 |
| 2022-03-29 | 5.200 | 5.300 | 4.850 | 4.900 | 4.853 | 655,730 |
| 2022-03-28 | 5.550 | 5.600 | 5.100 | 5.200 | 5.151 | 523,924 |
| 2022-03-25 | 5.600 | 5.600 | 5.500 | 5.550 | 5.497 | 290,849 |
| 2022-03-24 | 5.800 | 5.900 | 5.600 | 5.800 | 5.745 | 743,143 |
| 2022-03-23 | 5.850 | 6.000 | 5.700 | 5.800 | 5.745 | 278,249 |
| 2022-03-22 | 5.850 | 5.990 | 5.700 | 5.850 | 5.794 | 366,377 |
| 2022-03-21 | 5.250 | 5.900 | 5.100 | 5.850 | 5.794 | 1,778,628 |
| 2022-03-18 | 4.900 | 5.148 | 4.800 | 5.100 | 5.051 | 663,854 |
| 2022-03-17 | 4.600 | 4.900 | 4.550 | 4.870 | 4.824 | 652,593 |
| 2022-03-16 | 4.150 | 4.700 | 4.125 | 4.600 | 4.556 | 1,184,056 |
| 2022-03-15 | 4.150 | 4.300 | 4.048 | 4.150 | 4.111 | 407,921 |
| 2022-03-14 | 4.150 | 4.300 | 4.000 | 4.150 | 4.111 | 5,694,029 |
| 2022-03-11 | 4.100 | 4.200 | 3.990 | 4.100 | 4.061 | 583,590 |
| 2022-03-10 | 4.100 | 4.200 | 4.070 | 4.100 | 4.061 | 209,720 |
| 2022-03-09 | 3.800 | 4.180 | 3.700 | 4.100 | 4.061 | 1,153,471 |
| 2022-03-08 | 3.900 | 4.300 | 3.700 | 3.810 | 3.774 | 1,431,030 |
| 2022-03-07 | 4.250 | 4.300 | 3.700 | 3.900 | 3.863 | 1,229,661 |
| 2022-03-04 | 4.450 | 4.500 | 4.200 | 4.250 | 4.210 | 685,665 |
| 2022-03-03 | 4.650 | 4.700 | 4.400 | 4.450 | 4.408 | 912,275 |
| 2022-03-02 | 4.650 | 4.700 | 4.460 | 4.650 | 4.606 | 30,186 |
| 2022-03-01 | 4.350 | 4.700 | 4.275 | 4.650 | 4.606 | 719,081 |
| 2022-02-28 | 4.350 | 4.500 | 4.230 | 4.350 | 4.309 | 211,310 |
| 2022-02-25 | 4.350 | 4.490 | 4.250 | 4.350 | 4.309 | 1,300,018 |
| 2022-02-24 | 4.250 | 4.500 | 4.000 | 4.350 | 4.309 | 290,306 |
| 2022-02-23 | 4.350 | 4.650 | 4.000 | 4.300 | 4.259 | 2,031,961 |
| 2022-02-22 | 4.800 | 4.800 | 4.400 | 4.450 | 4.408 | 548,631 |
| 2022-02-21 | 4.850 | 5.000 | 4.700 | 5.000 | 4.952 | 916,668 |
| 2022-02-18 | 4.800 | 5.000 | 4.700 | 5.000 | 4.952 | 654,970 |
| 2022-02-17 | 4.800 | 4.850 | 4.755 | 4.800 | 4.754 | 207,403 |
| 2022-02-16 | 4.800 | 4.900 | 4.700 | 4.800 | 4.754 | 106,870 |
| 2022-02-15 | 4.300 | 4.900 | 4.200 | 4.800 | 4.754 | 960,075 |
| 2022-02-14 | 4.200 | 4.400 | 4.100 | 4.300 | 4.259 | 368,641 |
| 2022-02-11 | 4.200 | 4.300 | 4.100 | 4.200 | 4.160 | 180,636 |
| 2022-02-10 | 4.200 | 4.300 | 4.200 | 4.200 | 4.160 | 177,782 |
| 2022-02-09 | 4.200 | 4.300 | 4.100 | 4.200 | 4.160 | 580,139 |
| 2022-02-08 | 4.300 | 4.300 | 4.100 | 4.200 | 4.160 | 1,460,657 |
| 2022-02-07 | 4.350 | 4.400 | 4.200 | 4.300 | 4.259 | 807,462 |
| 2022-02-04 | 4.350 | 4.500 | 4.200 | 4.350 | 4.309 | 580,349 |
| 2022-02-03 | 4.350 | 4.398 | 4.000 | 4.000 | 3.962 | 1,466,408 |
| 2022-02-02 | 4.350 | 4.400 | 4.200 | 4.350 | 4.309 | 752,966 |
| 2022-02-01 | 4.600 | 4.700 | 4.300 | 4.350 | 4.309 | 1,527,902 |
| 2022-01-31 | 4.850 | 5.000 | 4.500 | 4.500 | 4.457 | 1,389,176 |
| 2022-01-28 | 5.100 | 5.200 | 4.800 | 5.100 | 5.051 | 335,359 |
| 2022-01-27 | 5.100 | 5.200 | 4.850 | 5.100 | 5.051 | 1,725,929 |
| 2022-01-26 | 5.150 | 5.200 | 5.000 | 5.100 | 5.051 | 375,325 |
| 2022-01-25 | 5.150 | 5.200 | 5.100 | 5.150 | 5.101 | 570,944 |
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.