Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.415	0.430	0.400	0.415	0.415	12,984,883
2026-02-05	0.415	0.430	0.400	0.415	0.415	1,953,860
2026-02-04	0.415	0.430	0.400	0.415	0.415	778,451
2026-02-03	0.415	0.427	0.400	0.415	0.415	2,858,099
2026-02-02	0.410	0.430	0.390	0.415	0.415	4,238,977
2026-01-30	0.395	0.430	0.390	0.410	0.410	5,596,567
2026-01-29	0.395	0.400	0.380	0.395	0.395	24,635,737
2026-01-28	0.440	0.450	0.350	0.380	0.380	47,157,011
2026-01-27	0.455	0.460	0.430	0.440	0.440	12,046,518
2026-01-26	0.460	0.470	0.448	0.455	0.455	7,351,052
2026-01-23	0.460	0.489	0.450	0.460	0.460	3,479,926
2026-01-22	0.460	0.470	0.450	0.460	0.460	8,104,357
2026-01-21	0.475	0.490	0.450	0.460	0.460	13,121,146
2026-01-20	0.480	0.492	0.460	0.475	0.475	6,987,866
2026-01-19	0.480	0.500	0.460	0.480	0.480	6,125,693
2026-01-16	0.490	0.495	0.450	0.480	0.480	9,615,386
2026-01-15	0.495	0.500	0.480	0.490	0.490	8,342,760
2026-01-14	0.495	0.500	0.490	0.495	0.495	4,254,678
2026-01-13	0.505	0.520	0.490	0.490	0.490	9,368,298
2026-01-12	0.500	0.520	0.474	0.505	0.505	14,769,040
2026-01-09	0.500	0.520	0.480	0.490	0.490	4,844,427
2026-01-08	0.500	0.520	0.480	0.500	0.500	6,256,651
2026-01-07	0.520	0.550	0.470	0.480	0.480	5,875,736
2026-01-06	0.520	0.550	0.490	0.520	0.520	7,626,826
2026-01-05	0.510	0.550	0.480	0.520	0.520	5,656,702
2026-01-02	0.510	0.550	0.470	0.494	0.494	3,311,004
2025-12-31	0.485	0.550	0.470	0.510	0.510	1,122,373
2025-12-30	0.485	0.493	0.462	0.485	0.485	798,002
2025-12-29	0.485	0.500	0.470	0.485	0.485	17,903,329
2025-12-24	0.485	0.500	0.470	0.485	0.485	3,595,109
2025-12-23	0.485	0.500	0.470	0.485	0.485	4,975,581
2025-12-22	0.485	0.500	0.470	0.490	0.490	1,501,834
2025-12-19	0.485	0.520	0.470	0.485	0.485	8,121,245
2025-12-18	0.475	0.500	0.450	0.500	0.500	9,182,814
2025-12-17	0.525	0.550	0.460	0.500	0.500	8,399,667
2025-12-16	0.525	0.550	0.500	0.525	0.525	4,874,095
2025-12-15	0.550	0.600	0.500	0.550	0.550	10,842,517
2025-12-12	0.575	0.600	0.500	0.500	0.500	19,873,230
2025-12-11	0.600	0.650	0.550	0.600	0.600	1,623,419
2025-12-10	0.600	0.650	0.550	0.600	0.600	3,262,199
2025-12-09	0.625	0.700	0.600	0.650	0.650	6,083,467
2025-12-08	0.650	0.700	0.600	0.660	0.660	9,206,898
2025-12-05	0.600	0.700	0.600	0.690	0.690	25,139,105
2025-12-04	0.550	0.650	0.550	0.600	0.600	9,745,748
2025-12-03	0.550	0.600	0.510	0.550	0.550	4,658,695
2025-12-02	0.600	0.638	0.500	0.550	0.550	18,409,882
2025-12-01	0.500	0.550	0.487	0.525	0.525	10,297,249
2025-11-28	0.475	0.538	0.450	0.500	0.500	9,765,344
2025-11-27	0.475	0.500	0.450	0.475	0.475	1,648,048
2025-11-26	0.475	0.500	0.450	0.475	0.475	3,166,269
2025-11-25	0.475	0.500	0.450	0.475	0.475	1,624,722
2025-11-24	0.525	0.550	0.450	0.475	0.475	8,193,904
2025-11-21	0.525	0.550	0.500	0.525	0.525	3,025,110
2025-11-20	0.525	0.550	0.500	0.525	0.525	4,137,576
2025-11-19	0.525	0.550	0.500	0.550	0.550	1,580,326
2025-11-18	0.525	0.550	0.501	0.525	0.525	591,562
2025-11-17	0.525	0.550	0.471	0.525	0.525	4,980,081
2025-11-14	0.500	0.550	0.450	0.525	0.525	15,394,217
2025-11-13	0.525	0.550	0.476	0.500	0.500	16,732,454
2025-11-12	0.575	0.600	0.500	0.525	0.525	24,969,420

← NewerPage 4 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.