Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.600	0.610	0.500	0.575	0.575	44,960,211
2025-11-10	0.600	0.650	0.550	0.600	0.600	7,368,308
2025-11-07	0.600	0.650	0.550	0.600	0.600	5,253,114
2025-11-06	0.625	0.650	0.550	0.600	0.600	10,717,456
2025-11-05	0.650	0.700	0.600	0.625	0.625	10,057,288
2025-11-04	0.675	0.700	0.600	0.650	0.650	6,898,264
2025-11-03	0.675	0.750	0.650	0.675	0.675	16,032,831
2025-10-31	0.725	0.750	0.600	0.650	0.650	64,526,314
2025-10-30	0.590	0.950	0.535	0.725	0.725	180,690,837
2025-10-29	0.590	0.630	0.550	0.590	0.590	2,295,865
2025-10-28	0.590	0.630	0.576	0.590	0.590	2,078,916
2025-10-27	0.575	0.650	0.550	0.590	0.590	3,123,411
2025-10-24	0.625	0.665	0.550	0.580	0.580	12,185,771
2025-10-23	0.700	0.750	0.600	0.665	0.665	16,195,493
2025-10-22	0.650	0.700	0.600	0.650	0.650	1,402,243
2025-10-21	0.650	0.700	0.600	0.650	0.650	1,449,213
2025-10-20	0.650	0.700	0.616	0.650	0.650	8,520,047
2025-10-17	0.650	0.700	0.600	0.650	0.650	4,448,428
2025-10-16	0.675	0.730	0.600	0.685	0.685	4,776,542
2025-10-15	0.675	0.700	0.650	0.675	0.675	4,030,565
2025-10-14	0.650	0.750	0.600	0.675	0.675	9,303,938
2025-10-13	0.650	0.700	0.600	0.650	0.650	8,135,552
2025-10-10	0.675	0.700	0.600	0.650	0.650	7,210,986
2025-10-09	0.700	0.750	0.650	0.660	0.660	6,943,262
2025-10-08	0.700	0.750	0.650	0.700	0.700	8,872,980
2025-10-07	0.625	0.750	0.600	0.700	0.700	10,812,373
2025-10-06	0.625	0.650	0.600	0.650	0.650	2,650,326
2025-10-03	0.550	0.650	0.500	0.600	0.600	11,465,051
2025-10-02	0.550	0.600	0.500	0.550	0.550	732,222
2025-10-01	0.575	0.600	0.500	0.550	0.550	3,011,817
2025-09-30	0.550	0.650	0.500	0.575	0.575	10,839,384
2025-09-29	0.525	0.650	0.500	0.550	0.550	10,229,047
2025-09-26	0.525	0.550	0.500	0.525	0.525	1,525,200
2025-09-25	0.525	0.550	0.500	0.525	0.525	2,962,120
2025-09-24	0.525	0.550	0.500	0.525	0.525	6,539,608
2025-09-23	0.575	0.600	0.500	0.525	0.525	6,981,217
2025-09-22	0.550	0.650	0.500	0.570	0.570	8,140,876
2025-09-19	0.550	0.600	0.535	0.550	0.550	3,842,834
2025-09-18	0.550	0.600	0.500	0.550	0.550	1,890,416
2025-09-17	0.550	0.600	0.500	0.550	0.550	2,641,777
2025-09-16	0.550	0.600	0.500	0.550	0.550	2,482,764
2025-09-15	0.575	0.600	0.500	0.550	0.550	6,975,144
2025-09-12	0.600	0.650	0.550	0.560	0.560	2,723,347
2025-09-11	0.575	0.700	0.550	0.570	0.570	20,948,504
2025-09-10	0.525	0.550	0.500	0.545	0.545	15,286,097
2025-09-09	0.525	0.550	0.500	0.525	0.525	10,069,739
2025-09-08	0.525	0.550	0.500	0.500	0.500	3,521,451
2025-09-05	0.525	0.550	0.500	0.525	0.525	969,891
2025-09-04	0.525	0.550	0.500	0.525	0.525	1,818,311
2025-09-03	0.515	0.550	0.480	0.525	0.525	2,684,675
2025-09-02	0.575	0.600	0.460	0.515	0.515	24,587,829
2025-09-01	0.575	0.600	0.550	0.575	0.575	2,297,877
2025-08-29	0.575	0.600	0.550	0.600	0.600	3,503,405
2025-08-28	0.600	0.650	0.550	0.590	0.590	7,373,038
2025-08-27	0.600	0.650	0.550	0.600	0.600	8,807,006
2025-08-26	0.575	0.650	0.550	0.600	0.600	2,622,072
2025-08-22	0.575	0.600	0.550	0.575	0.575	4,334,060
2025-08-21	0.625	0.650	0.550	0.575	0.575	4,053,833
2025-08-20	0.625	0.660	0.605	0.625	0.625	2,151,775
2025-08-19	0.625	0.650	0.600	0.625	0.625	1,971,380

← NewerPage 5 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.