Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.625	0.650	0.600	0.625	0.625	3,017,319
2025-08-15	0.575	0.650	0.550	0.590	0.590	14,443,516
2025-08-14	0.575	0.600	0.550	0.575	0.575	880,660
2025-08-13	0.575	0.600	0.551	0.575	0.575	1,240,083
2025-08-12	0.575	0.600	0.550	0.600	0.600	1,903,486
2025-08-11	0.575	0.600	0.550	0.575	0.575	4,481,924
2025-08-08	0.575	0.600	0.540	0.575	0.575	5,985,412
2025-08-07	0.625	0.650	0.550	0.575	0.575	11,034,239
2025-08-06	0.625	0.650	0.600	0.625	0.625	5,226,323
2025-08-05	0.650	0.700	0.600	0.625	0.625	8,328,770
2025-08-04	0.675	0.700	0.600	0.650	0.650	5,694,119
2025-08-01	0.675	0.700	0.650	0.675	0.675	1,188,491
2025-07-31	0.675	0.700	0.650	0.675	0.675	8,253,526
2025-07-30	0.700	0.700	0.650	0.675	0.675	5,499,820
2025-07-29	0.675	0.750	0.635	0.635	0.635	12,362,860
2025-07-28	0.675	0.700	0.650	0.675	0.675	5,646,714
2025-07-25	0.675	0.700	0.650	0.675	0.675	4,099,639
2025-07-24	0.700	0.718	0.650	0.675	0.675	5,042,356
2025-07-23	0.700	0.740	0.661	0.700	0.700	2,839,644
2025-07-22	0.675	0.750	0.650	0.700	0.700	14,252,950
2025-07-21	0.625	0.700	0.600	0.675	0.675	15,218,360
2025-07-18	0.550	0.650	0.500	0.590	0.590	25,835,859
2025-07-17	0.625	0.650	0.500	0.550	0.550	45,793,628
2025-07-16	0.675	0.700	0.600	0.625	0.625	26,124,526
2025-07-15	0.725	0.750	0.650	0.675	0.675	24,845,881
2025-07-14	0.850	0.900	0.700	0.725	0.725	22,565,900
2025-07-11	0.850	0.900	0.800	0.900	0.900	11,871,091
2025-07-10	0.800	0.900	0.761	0.850	0.850	29,720,305
2025-07-09	0.750	0.900	0.700	0.825	0.825	53,074,274
2025-07-08	0.650	0.800	0.600	0.750	0.750	23,303,680
2025-07-07	0.650	0.682	0.626	0.650	0.650	6,820,464
2025-07-04	0.650	0.700	0.625	0.650	0.650	5,924,860
2025-07-03	0.650	0.700	0.600	0.650	0.650	3,447,518
2025-07-02	0.650	0.700	0.600	0.650	0.650	11,570,114
2025-07-01	0.620	0.700	0.600	0.650	0.650	21,106,119
2025-06-30	0.575	0.640	0.550	0.620	0.620	40,812,449
2025-06-27	0.555	0.600	0.530	0.585	0.585	30,554,484
2025-06-26	0.625	0.660	0.450	0.555	0.555	59,907,133
2025-06-25	0.645	0.750	0.600	0.665	0.665	35,886,877
2025-06-24	0.580	0.850	0.560	0.645	0.645	78,511,359
2025-06-23	0.585	0.610	0.550	0.580	0.580	27,336,939
2025-06-20	0.480	0.620	0.460	0.585	0.585	48,131,968
2025-06-19	0.480	0.500	0.460	0.480	0.480	16,125,759
2025-06-18	0.480	0.511	0.460	0.480	0.480	16,707,926
2025-06-17	0.490	0.560	0.450	0.480	0.480	56,708,461
2025-06-16	0.365	0.550	0.336	0.490	0.490	112,723,508
2025-06-13	0.240	0.463	0.230	0.360	0.360	195,507,201
2025-06-12	0.175	0.250	0.170	0.240	0.240	61,591,425
2025-06-11	0.165	0.184	0.165	0.184	0.184	41,487,642
2025-06-10	0.165	0.170	0.160	0.165	0.165	20,790,061
2025-06-09	0.165	0.170	0.160	0.165	0.165	28,259,490
2025-06-06	0.163	0.173	0.160	0.165	0.165	12,682,916
2025-06-05	0.163	0.165	0.160	0.165	0.165	5,664,150
2025-06-04	0.158	0.165	0.155	0.163	0.163	21,162,503
2025-06-03	0.155	0.163	0.155	0.158	0.158	21,140,711
2025-06-02	0.153	0.160	0.150	0.155	0.155	17,621,150
2025-05-30	0.145	0.155	0.140	0.153	0.153	54,796,092
2025-05-29	0.143	0.150	0.135	0.150	0.150	17,278,114
2025-05-28	0.138	0.150	0.130	0.145	0.145	14,465,308
2025-05-27	0.135	0.150	0.130	0.138	0.138	5,978,099

← NewerPage 6 of 22 · 1,269 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.