Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.333	0.340	0.320	0.330	0.330	4,253,528
2026-05-05	0.333	0.340	0.325	0.333	0.333	2,279,819
2026-05-01	0.333	0.340	0.325	0.333	0.333	2,064,909
2026-04-30	0.333	0.340	0.325	0.333	0.333	5,556,345
2026-04-29	0.330	0.340	0.320	0.335	0.335	4,617,086
2026-04-28	0.335	0.340	0.320	0.330	0.330	3,814,388
2026-04-27	0.340	0.345	0.330	0.335	0.335	5,833,077
2026-04-24	0.340	0.345	0.335	0.340	0.340	10,148,081
2026-04-23	0.308	0.350	0.305	0.343	0.343	36,588,747
2026-04-22	0.313	0.320	0.305	0.308	0.308	1,222,461
2026-04-21	0.313	0.320	0.305	0.313	0.313	978,002
2026-04-20	0.313	0.320	0.305	0.313	0.313	4,965,474
2026-04-17	0.315	0.320	0.305	0.313	0.313	9,099,587
2026-04-16	0.315	0.318	0.310	0.315	0.315	8,622,453
2026-04-15	0.315	0.320	0.310	0.315	0.315	5,688,528
2026-04-14	0.325	0.340	0.310	0.315	0.315	4,536,551
2026-04-13	0.325	0.340	0.310	0.320	0.320	5,137,758
2026-04-10	0.315	0.340	0.300	0.325	0.325	4,059,185
2026-04-09	0.305	0.320	0.290	0.315	0.315	13,319,006
2026-04-08	0.305	0.320	0.290	0.305	0.305	6,029,417
2026-04-07	0.295	0.320	0.290	0.305	0.305	18,361,437
2026-04-02	0.275	0.290	0.260	0.280	0.280	4,396,446
2026-04-01	0.275	0.290	0.260	0.275	0.275	10,452,258
2026-03-31	0.275	0.280	0.260	0.265	0.265	7,588,381
2026-03-30	0.277	0.280	0.270	0.275	0.275	5,172,447
2026-03-27	0.285	0.289	0.274	0.277	0.277	9,606,602
2026-03-26	0.285	0.290	0.280	0.285	0.285	12,113,225
2026-03-25	0.285	0.290	0.280	0.285	0.285	3,512,598
2026-03-24	0.310	0.320	0.280	0.290	0.290	16,329,944
2026-03-23	0.305	0.330	0.292	0.310	0.310	19,910,875
2026-03-20	0.290	0.310	0.280	0.305	0.305	30,604,777
2026-03-19	0.335	0.337	0.290	0.295	0.295	37,646,257
2026-03-18	0.345	0.351	0.330	0.335	0.335	10,575,866
2026-03-17	0.345	0.350	0.340	0.345	0.345	8,044,687
2026-03-16	0.380	0.390	0.340	0.345	0.345	26,716,682
2026-03-13	0.380	0.390	0.370	0.380	0.380	4,426,191
2026-03-12	0.380	0.390	0.370	0.380	0.380	1,073,852
2026-03-11	0.380	0.400	0.370	0.370	0.370	5,412,348
2026-03-10	0.380	0.390	0.370	0.380	0.380	2,416,546
2026-03-09	0.383	0.390	0.376	0.380	0.380	6,272,020
2026-03-06	0.383	0.390	0.376	0.378	0.378	3,664,597
2026-03-05	0.383	0.390	0.376	0.383	0.383	1,572,598
2026-03-04	0.383	0.390	0.376	0.383	0.383	1,924,672
2026-03-03	0.385	0.390	0.376	0.383	0.383	2,963,072
2026-03-02	0.390	0.390	0.380	0.385	0.385	8,993,732
2026-02-27	0.405	0.420	0.380	0.405	0.405	6,991,619
2026-02-26	0.405	0.420	0.390	0.405	0.405	983,522
2026-02-25	0.410	0.420	0.390	0.405	0.405	5,473,376
2026-02-24	0.410	0.420	0.400	0.420	0.420	3,235,720
2026-02-23	0.410	0.420	0.400	0.410	0.410	1,910,917
2026-02-20	0.410	0.420	0.400	0.410	0.410	2,837,700
2026-02-19	0.410	0.420	0.400	0.410	0.410	2,656,431
2026-02-18	0.420	0.430	0.400	0.410	0.410	2,910,278
2026-02-17	0.425	0.440	0.410	0.410	0.410	4,617,738
2026-02-16	0.410	0.420	0.400	0.410	0.410	5,840,800
2026-02-13	0.410	0.420	0.400	0.410	0.410	1,572,520
2026-02-12	0.405	0.420	0.398	0.410	0.410	7,979,314
2026-02-11	0.405	0.420	0.391	0.405	0.405	2,029,752
2026-02-10	0.415	0.420	0.390	0.405	0.405	4,426,575
2026-02-09	0.415	0.430	0.400	0.415	0.415	4,641,555

← NewerPage 3 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.