Dark

FGPHF
FIRST GRAPHENE LTD
stock OTC

EOD

Aug 7, 2026

0.0440USD0.000%(0.0000)312,570

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.049000	0.049000	0.044000	0.044000	0.000%	312,570	0.000%
2026-08-06	0.050000	0.050000	0.040000	0.044000	+2.924%	365,744	0.000%
2026-08-05	0.045000	0.045000	0.042000	0.042750	-0.117%	117,521	+2.924%
2026-08-04	0.046000	0.046000	0.042500	0.042800	-6.346%	164,556	+2.804%
2026-08-03	0.048000	0.048000	0.042000	0.045700	+8.810%	198,216	-3.720%
2026-07-31	0.048650	0.048650	0.041000	0.042000	0.000%	77,727	+4.762%
2026-07-30	0.041000	0.044400	0.041000	0.042000	-6.667%	147,753	+4.762%
2026-07-29	0.045450	0.048000	0.043000	0.045000	0.000%	328,636	-2.222%
2026-07-28	0.059400	0.059400	0.045000	0.045000	-10.000%	297,594	-2.222%
2026-07-27	0.055100	0.055100	0.045000	0.050000	-7.407%	288,128	-12.000%
2026-07-24	0.050750	0.054000	0.050000	0.054000	+12.735%	54,170	-18.519%
2026-07-23	0.056000	0.056000	0.042000	0.047900	-6.628%	1,709,404	-8.142%
2026-07-22	0.056200	0.056200	0.051000	0.051300	-8.784%	93,730	-14.230%
2026-07-21	0.046300	0.056600	0.042000	0.056240	+9.204%	110,047	-21.764%
2026-07-20	0.054200	0.056300	0.051500	0.051500	-8.036%	524,321	-14.563%
2026-07-17	0.056000	0.056900	0.055300	0.056000	-0.400%	261,008	-21.429%
2026-07-16	0.057000	0.057000	0.055000	0.056225	+1.857%	270,630	-21.743%
2026-07-15	0.057000	0.060000	0.055000	0.055200	-1.517%	184,950	-20.290%
2026-07-14	0.056550	0.057000	0.055100	0.056050	-0.796%	124,552	-21.499%
2026-07-13	0.060000	0.060000	0.055000	0.056500	-5.833%	1,021,526	-22.124%
2026-07-10	0.066000	0.066000	0.056050	0.060000	+3.986%	402,165	-26.667%
2026-07-09	0.055200	0.070000	0.055100	0.057700	+3.036%	323,221	-23.744%
2026-07-08	0.055000	0.070000	0.055000	0.056000	+3.321%	1,040,354	-21.429%
2026-07-07	0.050960	0.055100	0.050500	0.054200	+8.400%	891,121	-18.819%
2026-07-06	0.047000	0.051100	0.046830	0.050000	+6.383%	868,347	-12.000%
2026-07-02	0.047500	0.047500	0.042000	0.047000	+11.905%	340,707	-6.383%
2026-07-01	0.042000	0.046000	0.042000	0.042000	-5.618%	63,995	+4.762%
2026-06-30	0.044000	0.046000	0.043000	0.044500	+3.009%	275,149	-1.124%
2026-06-29	0.044000	0.048400	0.040000	0.043200	-0.917%	214,840	+1.852%
2026-06-26	0.044000	0.044000	0.043000	0.043600	-0.909%	55,714	+0.917%
2026-06-25	0.042500	0.044900	0.042500	0.044000	0.000%	567,234	0.000%
2026-06-24	0.044500	0.045000	0.044000	0.044000	+1.149%	172,843	0.000%
2026-06-23	0.043750	0.045000	0.042900	0.043500	+3.227%	41,100	+1.149%
2026-06-22	0.042000	0.045000	0.041000	0.042140	-4.227%	384,502	+4.414%
2026-06-18	0.045000	0.045000	0.043000	0.044000	-2.222%	265,650	0.000%
2026-06-17	0.056100	0.056100	0.044400	0.045000	+1.124%	80,379	-2.222%
2026-06-16	0.042100	0.045000	0.042100	0.044500	-7.292%	194,595	-1.124%
2026-06-15	0.043000	0.048000	0.042000	0.048000	+4.348%	122,806	-8.333%
2026-06-12	0.046750	0.047000	0.043000	0.046000	+2.222%	147,871	-4.348%
2026-06-11	0.044000	0.046000	0.043000	0.045000	+2.740%	19,702	-2.222%
2026-06-10	0.048000	0.048000	0.042000	0.043800	+0.690%	714,574	+0.457%
2026-06-09	0.048000	0.050000	0.042000	0.043500	-3.333%	297,919	+1.149%
2026-06-08	0.047400	0.050000	0.041000	0.045000	-5.063%	289,106	-2.222%
2026-06-05	0.045000	0.047500	0.041000	0.047400	+5.333%	205,983	-7.173%
2026-06-04	0.039700	0.046000	0.039700	0.045000	+3.093%	503,319	-2.222%
2026-06-03	0.043650	0.043650	0.043650	0.043650	+6.463%	560	+0.802%
2026-06-02	0.049500	0.049500	0.040500	0.041000	-6.818%	61,342	+7.317%
2026-06-01	0.049500	0.049500	0.040000	0.044000	-1.124%	142,988	0.000%
2026-05-29	0.045000	0.045000	0.040000	0.044500	+3.188%	39,560	-1.124%
2026-05-28	0.039700	0.045000	0.039700	0.043125	+1.471%	139,100	+2.029%
2026-05-27	0.041550	0.045000	0.038100	0.042500	+3.659%	210,055	+3.529%
2026-05-26	0.039000	0.045000	0.037000	0.041000	+2.808%	1,114,577	+7.317%
2026-05-22	0.041200	0.041200	0.036200	0.039880	-16.917%	865,479	+10.331%
2026-05-21	0.052800	0.052800	0.042000	0.048000	+4.348%	217,983	-8.333%
2026-05-20	0.041300	0.048000	0.041300	0.046000	+6.977%	43,934	-4.348%
2026-05-19	0.043920	0.045000	0.041200	0.043000	-10.417%	220,642	+2.326%
2026-05-18	0.041200	0.048000	0.041200	0.048000	0.000%	346,760	-8.333%
2026-05-15	0.054000	0.054000	0.043000	0.048000	+4.348%	698,676	-8.333%
2026-05-14	0.047200	0.048000	0.044000	0.046000	-2.128%	193,620	-4.348%
2026-05-13	0.043700	0.048000	0.043700	0.047000	+0.535%	110,531	-6.383%
2026-05-12	0.046500	0.049000	0.042690	0.046750	+5.151%	299,314	-5.882%
2026-05-11	0.041800	0.049000	0.041800	0.044460	-0.670%	551,872	-1.035%
2026-05-08	0.045550	0.049000	0.041200	0.044760	+4.093%	406,785	-1.698%
2026-05-07	0.041700	0.050000	0.041700	0.043000	-4.444%	891,446	+2.326%
2026-05-06	0.054000	0.054000	0.045000	0.045000	0.000%	498,235	-2.222%
2026-05-05	0.041400	0.051000	0.041400	0.045000	-5.263%	310,482	-2.222%
2026-05-04	0.048000	0.049900	0.045100	0.047500	-2.143%	386,838	-7.368%
2026-05-01	0.045600	0.053700	0.045100	0.048540	+0.831%	273,291	-9.353%
2026-04-30	0.050000	0.054000	0.045100	0.048140	+0.585%	391,600	-8.600%
2026-04-29	0.046000	0.054000	0.045200	0.047860	-10.709%	259,693	-8.065%
2026-04-28	0.050000	0.054000	0.047900	0.053600	+9.388%	266,695	-17.910%
2026-04-27	0.052000	0.052000	0.045850	0.049000	+8.168%	206,952	-10.204%
2026-04-24	0.045200	0.049000	0.041200	0.045300	+0.667%	263,581	-2.870%
2026-04-23	0.045000	0.048830	0.045000	0.045000	+2.623%	378,420	-2.222%
2026-04-22	0.047300	0.047300	0.041800	0.043850	-3.051%	218,067	+0.342%
2026-04-21	0.043900	0.047300	0.042000	0.045230	+5.186%	264,476	-2.719%
2026-04-20	0.053000	0.053000	0.043000	0.043000	-4.444%	437,798	+2.326%
2026-04-17	0.043780	0.049000	0.042300	0.045000	-8.163%	244,053	-2.222%
2026-04-16	0.042000	0.049000	0.041200	0.049000	+18.903%	1,097,943	-10.204%
2026-04-15	0.047000	0.047000	0.038000	0.041210	-13.787%	673,108	+6.770%
2026-04-14	0.050000	0.050000	0.041500	0.047800	+4.825%	380,669	-7.950%
2026-04-13	0.044000	0.048000	0.041500	0.045600	+2.472%	130,771	-3.509%
2026-04-10	0.044500	0.048000	0.041000	0.044500	+1.136%	295,695	-1.124%
2026-04-09	0.046000	0.046650	0.041000	0.044000	-2.222%	1,029,207	0.000%
2026-04-08	0.041900	0.050000	0.041900	0.045000	-3.226%	55,967	-2.222%
2026-04-07	0.043600	0.048000	0.043600	0.046500	-1.064%	469,917	-5.376%
2026-04-06	0.052000	0.052000	0.045000	0.047000	-9.615%	542,235	-6.383%
2026-04-02	0.048000	0.054000	0.048000	0.052000	+10.874%	37,176	-15.385%
2026-04-01	0.055000	0.055000	0.046900	0.046900	-7.768%	245,597	-6.183%
2026-03-31	0.047925	0.051300	0.047500	0.050850	+8.422%	63,201	-13.471%
2026-03-30	0.053650	0.053650	0.046900	0.046900	-4.286%	216,974	-6.183%
2026-03-27	0.058000	0.058000	0.047000	0.049000	-0.102%	153,431	-10.204%
2026-03-26	0.056000	0.057000	0.049000	0.049050	-12.411%	338,018	-10.296%
2026-03-25	0.048000	0.057100	0.046000	0.056000	+9.804%	487,015	-21.429%
2026-03-24	0.056000	0.056000	0.050000	0.051000	-3.774%	179,578	-13.725%
2026-03-23	0.043400	0.059000	0.043400	0.053000	+6.000%	438,475	-16.981%
2026-03-20	0.059000	0.059000	0.048000	0.050000	0.000%	274,350	-12.000%
2026-03-19	0.055000	0.060000	0.048000	0.050000	-3.846%	1,285,256	-12.000%
2026-03-18	0.053000	0.058000	0.052000	0.052000	-10.345%	416,269	-15.385%
2026-03-17	0.061500	0.062000	0.053000	0.058000	+3.203%	388,521	-24.138%
2026-03-16	0.058000	0.058000	0.054000	0.056200	+2.182%	520,539	-21.708%
2026-03-13	0.063000	0.063000	0.055000	0.055000	-13.928%	735,580	-20.000%
2026-03-12	0.060000	0.065400	0.055000	0.063900	+4.754%	716,072	-31.142%
2026-03-11	0.060000	0.069000	0.056000	0.061000	+3.390%	1,334,929	-27.869%
2026-03-10	0.048600	0.062000	0.048600	0.059000	+8.456%	455,590	-25.424%
2026-03-09	0.045000	0.062000	0.045000	0.054400	-5.391%	490,004	-19.118%
2026-03-06	0.056500	0.057500	0.050000	0.057500	+8.286%	39,080	-23.478%
2026-03-05	0.057000	0.057500	0.053100	0.053100	-3.102%	248,227	-17.137%
2026-03-04	0.069300	0.069300	0.050000	0.054800	+1.481%	424,805	-19.708%
2026-03-03	0.057500	0.057500	0.052000	0.054000	-1.460%	412,658	-18.519%
2026-03-02	0.056000	0.056000	0.052000	0.054800	+5.385%	900,664	-19.708%
2026-02-27	0.055000	0.055000	0.048000	0.052000	-5.455%	120,204	-15.385%
2026-02-26	0.050500	0.055000	0.050000	0.055000	+5.769%	146,450	-20.000%
2026-02-25	0.054750	0.055000	0.050000	0.052000	-3.704%	170,198	-15.385%
2026-02-24	0.045000	0.056000	0.045000	0.054000	+1.887%	204,732	-18.519%
2026-02-23	0.053000	0.057500	0.050000	0.053000	+1.923%	318,816	-16.981%
2026-02-20	0.040900	0.055200	0.040900	0.052000	+0.971%	366,963	-15.385%
2026-02-19	0.052600	0.053000	0.046000	0.051500	-0.962%	618,173	-14.563%
2026-02-18	0.059000	0.059000	0.051700	0.052000	-7.143%	207,431	-15.385%
2026-02-17	0.050400	0.059000	0.050400	0.056000	-5.085%	206,383	-21.429%
2026-02-13	0.059000	0.059000	0.056400	0.059000	0.000%	235,723	-25.424%
2026-02-12	0.060000	0.061600	0.058000	0.059000	+1.201%	350,753	-25.424%
2026-02-11	0.061000	0.062000	0.058300	0.058300	-2.833%	698,927	-24.528%
2026-02-10	0.058000	0.064800	0.056100	0.060000	-4.950%	500,072	-26.667%
2026-02-09	0.064000	0.064500	0.059000	0.063125	-0.079%	154,435	-30.297%
2026-02-06	0.058050	0.064800	0.057855	0.063175	+5.292%	170,635	-30.352%
2026-02-05	0.065700	0.065700	0.056100	0.060000	0.000%	513,356	-26.667%
2026-02-04	0.060000	0.065000	0.060000	0.060000	-4.000%	386,151	-26.667%
2026-02-03	0.063900	0.065000	0.058700	0.062500	-4.288%	883,295	-29.600%
2026-02-02	0.070000	0.075000	0.060000	0.065300	-2.209%	530,018	-32.619%
2026-01-30	0.065000	0.075000	0.065000	0.066775	+1.791%	1,206,533	-34.107%
2026-01-29	0.082500	0.082500	0.060100	0.065600	-0.606%	2,157,979	-32.927%
2026-01-28	0.050000	0.075000	0.050000	0.066000	-11.409%	564,945	-33.333%
2026-01-27	0.085700	0.090000	0.072250	0.074500	-2.160%	1,996,972	-40.940%
2026-01-26	0.054000	0.081400	0.054000	0.076145	+10.355%	1,328,889	-42.216%
2026-01-23	0.070000	0.074200	0.067000	0.069000	+1.471%	400,493	-36.232%
2026-01-22	0.063000	0.070000	0.063000	0.068000	+7.937%	513,758	-35.294%
2026-01-21	0.054900	0.071000	0.054900	0.063000	-4.255%	650,254	-30.159%
2026-01-20	0.060000	0.070000	0.060000	0.065800	+9.667%	1,228,797	-33.131%
2026-01-16	0.063800	0.063800	0.051400	0.060000	+11.111%	435,344	-26.667%
2026-01-15	0.064900	0.064900	0.051400	0.054000	-4.425%	382,861	-18.519%
2026-01-14	0.052000	0.062500	0.052000	0.056500	-1.739%	261,461	-22.124%
2026-01-13	0.058500	0.063000	0.052100	0.057500	-4.167%	803,392	-23.478%
2026-01-12	0.056000	0.064000	0.051000	0.060000	+9.091%	1,589,263	-26.667%
2026-01-09	0.062450	0.065100	0.050000	0.055000	+10.000%	419,083	-20.000%
2026-01-08	0.064900	0.064900	0.047800	0.050000	-8.257%	294,427	-12.000%
2026-01-07	0.061600	0.061600	0.047000	0.054500	-0.909%	419,563	-19.266%
2026-01-06	0.056000	0.057000	0.045000	0.055000	+17.647%	610,315	-20.000%
2026-01-05	0.057200	0.057200	0.045000	0.046750	+1.630%	652,581	-5.882%
2026-01-02	0.047000	0.047000	0.041000	0.046000	-1.075%	483,291	-4.348%
2025-12-31	0.050000	0.052600	0.045000	0.046500	-7.000%	532,767	-5.376%
2025-12-30	0.054000	0.054000	0.047000	0.050000	-1.961%	196,436	-12.000%
2025-12-29	0.059400	0.059400	0.050000	0.051000	-3.226%	517,409	-13.725%
2025-12-26	0.045000	0.054000	0.045000	0.052700	+3.333%	140,593	-16.509%
2025-12-24	0.045000	0.054000	0.045000	0.051000	-5.556%	78,303	-13.725%
2025-12-23	0.055000	0.055000	0.050000	0.054000	+10.204%	177,461	-18.519%
2025-12-22	0.058300	0.058300	0.045000	0.049000	-7.547%	379,873	-10.204%
2025-12-19	0.058300	0.058300	0.049100	0.053000	+2.913%	207,532	-16.981%
2025-12-18	0.049925	0.052000	0.049900	0.051500	+3.134%	288,896	-14.563%
2025-12-17	0.047075	0.050000	0.045500	0.049935	+3.118%	306,391	-11.885%
2025-12-16	0.050000	0.050000	0.042500	0.048425	+7.611%	289,026	-9.138%
2025-12-15	0.045000	0.050000	0.040000	0.045000	0.000%	269,498	-2.222%
2025-12-12	0.044500	0.045000	0.040000	0.045000	-1.532%	282,152	-2.222%
2025-12-11	0.051000	0.051000	0.045000	0.045700	-2.869%	264,235	-3.720%
2025-12-10	0.052000	0.052000	0.046000	0.047050	-1.979%	96,323	-6.482%
2025-12-09	0.047000	0.052000	0.046700	0.048000	-7.692%	265,488	-8.333%
2025-12-08	0.052000	0.052000	0.047000	0.052000	+12.982%	165,889	-15.385%
2025-12-05	0.050000	0.055000	0.046025	0.046025	-3.914%	527,857	-4.400%
2025-12-04	0.055000	0.072500	0.047600	0.047900	-11.296%	1,006,068	-8.142%
2025-12-03	0.061000	0.061000	0.046700	0.054000	-3.399%	1,171,756	-18.519%
2025-12-02	0.046500	0.062000	0.046000	0.055900	+24.222%	1,188,157	-21.288%
2025-12-01	0.050000	0.051400	0.045000	0.045000	-6.250%	520,984	-2.222%
2025-11-28	0.060000	0.060000	0.044000	0.048000	-12.727%	514,116	-8.333%
2025-11-26	0.048000	0.060000	0.045000	0.055000	+14.464%	539,943	-20.000%
2025-11-25	0.048000	0.060000	0.040500	0.048050	-3.900%	361,523	-8.429%
2025-11-24	0.050000	0.055000	0.044100	0.050000	0.000%	911,719	-12.000%
2025-11-21	0.053000	0.053000	0.045200	0.050000	-5.660%	1,578,682	-12.000%
2025-11-20	0.056000	0.056000	0.050000	0.053000	-3.636%	764,576	-16.981%
2025-11-19	0.050000	0.071250	0.050000	0.055000	-6.780%	778,119	-20.000%
2025-11-18	0.060000	0.060000	0.046800	0.059000	+7.273%	332,671	-25.424%
2025-11-17	0.067000	0.067000	0.053000	0.055000	-11.654%	1,124,743	-20.000%
2025-11-14	0.058500	0.070000	0.058500	0.062255	-11.064%	2,203,026	-29.323%
2025-11-13	0.067000	0.072000	0.063000	0.070000	-2.778%	1,732,394	-37.143%
2025-11-12	0.074400	0.076000	0.063100	0.072000	0.000%	1,268,177	-38.889%
2025-11-11	0.080000	0.085000	0.067000	0.072000	-11.275%	996,572	-38.889%
2025-11-10	0.090000	0.091000	0.078060	0.081150	-6.724%	1,331,157	-45.779%
2025-11-07	0.079200	0.090000	0.070100	0.087000	+22.535%	992,924	-49.425%
2025-11-06	0.077000	0.077000	0.068750	0.071000	+4.412%	239,008	-38.028%
2025-11-05	0.073000	0.073000	0.066750	0.068000	+1.493%	410,139	-35.294%
2025-11-04	0.075000	0.075000	0.065000	0.067000	+3.077%	608,387	-34.328%
2025-11-03	0.066000	0.090000	0.064000	0.065000	-1.065%	2,442,102	-32.308%
2025-10-31	0.078100	0.078100	0.062000	0.065700	-4.783%	199,984	-33.029%
2025-10-30	0.071500	0.071500	0.061000	0.069000	+9.524%	363,710	-36.232%
2025-10-29	0.067700	0.067700	0.060800	0.063000	+3.704%	147,524	-30.159%
2025-10-28	0.064000	0.064000	0.059000	0.060750	-5.078%	201,057	-27.572%
2025-10-27	0.059800	0.066600	0.059800	0.064000	-4.012%	804,436	-31.250%
2025-10-24	0.068000	0.075500	0.065000	0.066675	-6.355%	668,629	-34.008%
2025-10-23	0.079000	0.079000	0.067000	0.071200	-1.111%	373,792	-38.202%
2025-10-22	0.083600	0.083600	0.067000	0.072000	+1.408%	1,052,936	-38.889%
2025-10-21	0.066600	0.080000	0.066600	0.071000	-5.898%	849,079	-38.028%
2025-10-20	0.085000	0.085000	0.074000	0.075450	-16.167%	637,044	-41.683%
2025-10-17	0.093000	0.093000	0.077000	0.090000	0.000%	857,268	-51.111%
2025-10-16	0.076000	0.092500	0.076000	0.090000	+9.756%	904,526	-51.111%
2025-10-15	0.089000	0.096000	0.072500	0.082000	-5.747%	1,120,133	-46.341%
2025-10-14	0.080000	0.090000	0.080000	0.087000	+10.127%	514,704	-49.425%
2025-10-13	0.090000	0.090000	0.069200	0.079000	-1.863%	1,715,764	-44.304%
2025-10-10	0.083100	0.089000	0.065000	0.080500	-9.040%	871,152	-45.342%
2025-10-09	0.088000	0.089000	0.070000	0.088500	+18.316%	483,883	-50.282%
2025-10-08	0.074800	0.090000	0.064400	0.074800	+16.875%	551,416	-41.176%
2025-10-07	0.063000	0.105000	0.058000	0.064000	-9.220%	2,118,597	-31.250%
2025-10-06	0.130000	0.130000	0.070500	0.070500	-29.500%	3,366,690	-37.589%
2025-10-03	0.075000	0.130000	0.067600	0.100000	+33.333%	1,038,997	-56.000%
2025-10-02	0.066000	0.076000	0.061000	0.075000	+25.000%	878,569	-41.333%
2025-10-01	0.061600	0.070000	0.050000	0.060000	+20.000%	339,753	-26.667%
2025-09-30	0.046800	0.060000	0.046800	0.050000	-16.667%	622,921	-12.000%
2025-09-29	0.042300	0.060000	0.042300	0.060000	+20.000%	236,280	-26.667%
2025-09-26	0.063800	0.063800	0.047000	0.050000	+6.383%	598,110	-12.000%
2025-09-25	0.042300	0.051100	0.042300	0.047000	-2.490%	362,434	-6.383%
2025-09-24	0.056000	0.056000	0.044700	0.048200	-9.398%	403,114	-8.714%
2025-09-23	0.071500	0.071500	0.048600	0.053200	-11.333%	838,810	-17.293%
2025-09-22	0.060500	0.065000	0.055000	0.060000	+4.621%	994,649	-26.667%
2025-09-19	0.057300	0.058200	0.045000	0.057350	+8.085%	721,647	-23.278%
2025-09-18	0.056000	0.057750	0.052550	0.053060	-3.527%	446,464	-17.075%
2025-09-17	0.052250	0.055500	0.050000	0.055000	+3.189%	71,702	-20.000%
2025-09-16	0.047500	0.053575	0.047000	0.053300	+8.776%	145,401	-17.448%
2025-09-15	0.055000	0.055000	0.046000	0.049000	+3.158%	489,536	-10.204%
2025-09-12	0.051700	0.051700	0.047000	0.047500	+3.261%	638,445	-7.368%
2025-09-11	0.052500	0.052500	0.040000	0.046000	-8.000%	1,250,159	-4.348%
2025-09-10	0.050250	0.053500	0.048300	0.050000	+9.649%	343,494	-12.000%
2025-09-09	0.067970	0.070400	0.035500	0.045600	-28.750%	1,376,254	-3.509%
2025-09-08	0.060000	0.065000	0.054000	0.064000	+30.612%	1,288,958	-31.250%
2025-09-05	0.046000	0.072480	0.035000	0.049000	+32.361%	2,833,391	-10.204%
2025-09-04	0.040700	0.046200	0.036000	0.037020	+5.170%	559,980	+18.855%
2025-09-03	0.039800	0.039800	0.034000	0.035200	-1.676%	304,331	+25.000%
2025-09-02	0.036000	0.040000	0.035800	0.035800	+24.306%	604,079	+22.905%
2025-08-29	0.033000	0.035000	0.027500	0.028800	+4.727%	329,936	+52.778%
2025-08-28	0.035500	0.035500	0.025000	0.027500	-8.333%	192,651	+60.000%
2025-08-27	0.027000	0.035000	0.027000	0.030000	-9.091%	220,595	+46.667%
2025-08-26	0.021870	0.033000	0.021870	0.033000	+26.923%	707,237	+33.333%
2025-08-25	0.022000	0.030000	0.021000	0.026000	-4.587%	588,994	+69.231%
2025-08-22	0.033000	0.035000	0.025000	0.027250	-9.167%	478,176	+61.468%
2025-08-21	0.030000	0.033000	0.028000	0.030000	+8.303%	758,895	+46.667%
2025-08-20	0.026000	0.027700	0.025100	0.027700	+3.358%	87,111	+58.845%
2025-08-19	0.028000	0.028000	0.025400	0.026800	+7.200%	158,142	+64.179%
2025-08-18	0.030000	0.030000	0.025000	0.025000	+4.167%	406,456	+76.000%
2025-08-15	0.029000	0.029000	0.023000	0.024000	-13.669%	171,316	+83.333%
2025-08-14	0.021600	0.032500	0.021600	0.027800	+0.579%	468,191	+58.273%
2025-08-13	0.031000	0.031000	0.022500	0.027640	-18.706%	1,054,907	+59.190%
2025-08-12	0.028500	0.035000	0.025200	0.034000	+42.498%	1,095,778	+29.412%
2025-08-11	0.025000	0.025000	0.021000	0.023860	+3.739%	149,705	+84.409%
2025-08-08	0.020700	0.023500	0.020700	0.023000	-2.128%	127,699	+91.304%
2025-08-07	0.022350	0.024000	0.022350	0.023500	0.000%	105,587	+87.234%
2025-08-06	0.024500	0.025000	0.023450	0.023500	-3.689%	229,966	+87.234%
2025-08-05	0.027000	0.027000	0.023750	0.024400	+3.390%	95,105	+80.328%
2025-08-04	0.027500	0.027500	0.022500	0.023600	-4.260%	284,408	+86.441%
2025-08-01	0.027500	0.027500	0.024000	0.024650	+7.174%	59,469	+78.499%
2025-07-31	0.027150	0.029000	0.021800	0.023000	-20.690%	187,823	+91.304%
2025-07-30	0.024900	0.029000	0.021200	0.029000	+3.571%	468,500	+51.724%
2025-07-29	0.033000	0.033000	0.027400	0.028000	-2.609%	1,262,215	+57.143%
2025-07-28	0.024900	0.032500	0.022000	0.028750	+33.721%	1,656,795	+53.043%
2025-07-25	0.019500	0.021500	0.019500	0.021500	+10.256%	823,542	+104.651%
2025-07-24	0.021500	0.021500	0.013100	0.019500	+5.263%	854,663	+125.641%
2025-07-23	0.020000	0.020000	0.018000	0.018525	+5.857%	571,190	+137.517%
2025-07-22	0.019800	0.019800	0.014280	0.017500	+9.375%	705,511	+151.429%
2025-07-21	0.016000	0.019000	0.002000	0.016000	-7.781%	2,162,259	+175.000%
2025-07-18	0.020800	0.020800	0.017350	0.017350	-1.839%	522,637	+153.602%
2025-07-17	0.017800	0.018900	0.017500	0.017675	+0.398%	701,447	+148.939%
2025-07-16	0.019000	0.019000	0.017605	0.017605	-2.194%	177,572	+149.929%
2025-07-15	0.016100	0.019000	0.016100	0.018000	+0.559%	177,880	+144.444%
2025-07-14	0.018020	0.019000	0.017800	0.017900	-5.789%	232,200	+145.810%
2025-07-11	0.017720	0.019945	0.017720	0.019000	+10.145%	67,100	+131.579%
2025-07-10	0.018000	0.018000	0.016500	0.017250	-4.167%	179,493	+155.072%
2025-07-09	0.019700	0.020500	0.018000	0.018000	-4.000%	126,035	+144.444%
2025-07-08	0.014800	0.021500	0.014800	0.018750	+4.167%	99,062	+134.667%
2025-07-07	0.026900	0.026900	0.018000	0.018000	-16.279%	1,189,956	+144.444%
2025-07-03	0.022200	0.022950	0.021500	0.021500	+12.565%	66,953	+104.651%
2025-07-02	0.015700	0.020000	0.015700	0.019100	+6.111%	93,096	+130.366%
2025-07-01	0.018000	0.020795	0.016175	0.018000	+12.500%	402,527	+144.444%
2025-06-30	0.023900	0.023900	0.016000	0.016000	-33.333%	1,962,508	+175.000%
2025-06-27	0.024450	0.024450	0.023490	0.024000	+14.833%	159,047	+83.333%
2025-06-26	0.018100	0.024400	0.018100	0.020900	-5.856%	142,374	+110.526%
2025-06-25	0.016200	0.022200	0.016200	0.022200	+5.714%	22,620	+98.198%
2025-06-24	0.024000	0.024000	0.021000	0.021000	+1.843%	434,000	+109.524%
2025-06-23	0.029050	0.029050	0.020000	0.020620	-15.665%	234,059	+113.385%
2025-06-20	0.024200	0.024450	0.020000	0.024450	+13.959%	36,084	+79.959%
2025-06-18	0.024200	0.024200	0.018100	0.021455	+3.149%	18,720	+105.080%
2025-06-17	0.020000	0.021200	0.020000	0.020800	+13.973%	58,850	+111.538%
2025-06-16	0.016500	0.021800	0.016500	0.018250	+10.606%	137,300	+141.096%
2025-06-13	0.013900	0.017000	0.013900	0.016500	0.000%	91,781	+166.667%
2025-06-12	0.015000	0.017500	0.015000	0.016500	+2.009%	193,424	+166.667%
2025-06-11	0.015900	0.018600	0.015750	0.016175	-11.853%	464,565	+172.025%
2025-06-10	0.018950	0.018950	0.018100	0.018350	+1.381%	58,100	+139.782%
2025-06-09	0.020050	0.020050	0.017730	0.018100	-9.500%	402,560	+143.094%
2025-06-06	0.024000	0.024000	0.018200	0.020000	-16.318%	342,856	+120.000%
2025-06-05	0.023750	0.024000	0.018000	0.023900	+19.500%	482,983	+84.100%
2025-06-04	0.026000	0.026000	0.020000	0.020000	-25.234%	362,795	+120.000%
2025-06-03	0.030800	0.030800	0.022800	0.026750	+11.458%	72,932	+64.486%
2025-06-02	0.028000	0.028000	0.020000	0.024000	-9.434%	803,818	+83.333%
2025-05-30	0.028000	0.028000	0.024000	0.026500	+32.500%	10,421	+66.038%
2025-05-29	0.028000	0.028000	0.020000	0.020000	-2.439%	703,194	+120.000%
2025-05-28	0.030000	0.030000	0.020000	0.020500	-21.154%	1,381,287	+114.634%
2025-05-27	0.028250	0.030000	0.026000	0.026000	+7.216%	196,749	+69.231%
2025-05-23	0.024250	0.024250	0.024250	0.024250	+15.284%	14,871	+81.443%
2025-05-22	0.027210	0.030000	0.021000	0.021035	-29.801%	225,081	+109.175%
2025-05-21	0.029500	0.029965	0.029100	0.029965	+7.018%	40,661	+46.838%
2025-05-20	0.029000	0.029000	0.021000	0.028000	+7.692%	573,338	+57.143%
2025-05-19	0.030000	0.030000	0.026000	0.026000	-1.515%	86,086	+69.231%
2025-05-16	0.027000	0.028000	0.026400	0.026400	-2.222%	39,413	+66.667%
2025-05-15	0.030000	0.030000	0.027000	0.027000	-10.000%	191,265	+62.963%
2025-05-14	0.028000	0.030000	0.024000	0.030000	0.000%	275,108	+46.667%
2025-05-13	0.028000	0.030000	0.024000	0.030000	+20.000%	324,041	+46.667%
2025-05-12	0.028000	0.029000	0.025000	0.025000	-7.407%	202,739	+76.000%
2025-05-09	0.030000	0.030000	0.026800	0.027000	+1.887%	74,686	+62.963%
2025-05-08	0.030875	0.030875	0.026500	0.026500	-7.666%	197,048	+66.038%
2025-05-07	0.025200	0.030250	0.025200	0.028700	-2.712%	131,982	+53.310%
2025-05-06	0.036300	0.036300	0.029500	0.029500	-4.839%	28,400	+49.153%
2025-05-05	0.029300	0.033000	0.026000	0.031000	+8.944%	1,365,938	+41.935%
2025-05-02	0.025800	0.032475	0.025800	0.028455	-7.913%	1,053,500	+54.630%
2025-05-01	0.033000	0.033000	0.030205	0.030900	-0.323%	4,247	+42.395%
2025-04-30	0.027000	0.033000	0.027000	0.031000	-1.587%	762,257	+41.935%
2025-04-29	0.027000	0.033000	0.027000	0.031500	+8.621%	390,235	+39.683%
2025-04-28	0.032500	0.032500	0.029000	0.029000	-3.333%	76,807	+51.724%
2025-04-25	0.030000	0.033000	0.029000	0.030000	-7.692%	121,925	+46.667%
2025-04-24	0.290000	0.290000	0.031000	0.032500	-7.143%	20,370	+35.385%
2025-04-23	0.029000	0.035000	0.029000	0.035000	+9.375%	274,528	+25.714%
2025-04-22	0.035000	0.035000	0.032000	0.032000	+5.090%	780	+37.500%
2025-04-21	0.026100	0.036000	0.026100	0.030450	-3.180%	372,387	+44.499%
2025-04-17	0.034000	0.035000	0.029000	0.031450	-15.000%	767,877	+39.905%
2025-04-16	0.034500	0.037000	0.034000	0.037000	+7.246%	165,785	+18.919%
2025-04-15	0.035000	0.037000	0.032000	0.034500	+5.666%	286,793	+27.536%
2025-04-14	0.030000	0.033300	0.030000	0.032650	+4.815%	176,000	+34.763%
2025-04-11	0.033000	0.033000	0.030000	0.031150	-8.382%	316,951	+41.252%
2025-04-10	0.040200	0.040200	0.033300	0.034000	-4.225%	85,033	+29.412%
2025-04-09	0.038600	0.039000	0.034250	0.035500	+7.576%	297,101	+23.944%
2025-04-08	0.031500	0.039600	0.031500	0.033000	+3.125%	355,581	+33.333%
2025-04-07	0.035000	0.035000	0.028900	0.032000	+95.122%	145,989	+37.500%
2025-04-04	0.030600	0.033000	0.016400	0.016400	-47.937%	116,534	+168.293%
2025-04-03	0.029700	0.036000	0.028000	0.031500	-8.430%	174,697	+39.683%
2025-04-02	0.031500	0.034400	0.031500	0.034400	-3.099%	21,353	+27.907%
2025-04-01	0.025100	0.040000	0.025100	0.035500	-11.250%	246,373	+23.944%
2025-03-31	0.023500	0.040000	0.020000	0.040000	+11.111%	225,843	+10.000%
2025-03-28	0.038750	0.040000	0.035000	0.036000	-4.000%	186,971	+22.222%
2025-03-27	0.042000	0.042000	0.035000	0.037500	+7.143%	173,969	+17.333%
2025-03-26	0.038500	0.040000	0.031000	0.035000	0.000%	102,193	+25.714%
2025-03-25	0.034300	0.038500	0.034250	0.035000	+16.667%	113,650	+25.714%
2025-03-24	0.039000	0.039000	0.030000	0.030000	-7.692%	85,018	+46.667%
2025-03-21	0.032500	0.035655	0.030000	0.032500	-8.708%	49,907	+35.385%
2025-03-20	0.036000	0.036000	0.032000	0.035600	-1.111%	90,241	+23.596%
2025-03-19	0.030000	0.036000	0.030000	0.036000	+28.571%	65,333	+22.222%
2025-03-18	0.025000	0.031300	0.025000	0.028000	-5.724%	72,805	+57.143%
2025-03-17	0.028000	0.029980	0.028000	0.029700	+0.678%	58,590	+48.148%
2025-03-14	0.030900	0.031300	0.028300	0.029500	-3.342%	424,115	+49.153%
2025-03-13	0.028250	0.031300	0.028250	0.030520	-2.492%	119,065	+44.168%
2025-03-12	0.030000	0.031300	0.028700	0.031300	+4.333%	127,420	+40.575%
2025-03-11	0.030000	0.031300	0.028700	0.030000	+0.200%	159,077	+46.667%
2025-03-10	0.040500	0.042500	0.028700	0.029940	-12.965%	176,510	+46.961%
2025-03-07	0.034000	0.038800	0.028700	0.034400	-0.290%	116,775	+27.907%
2025-03-06	0.040000	0.040000	0.028700	0.034500	-8.488%	212,800	+27.536%
2025-03-05	0.041500	0.041500	0.028800	0.037700	+17.372%	169,368	+16.711%
2025-03-04	0.033100	0.033100	0.029000	0.032120	-9.775%	364,795	+36.986%
2025-03-03	0.040900	0.040900	0.030000	0.035600	+11.250%	598,949	+23.596%
2025-02-28	0.035500	0.038000	0.031900	0.032000	-3.030%	130,479	+37.500%
2025-02-27	0.040800	0.042400	0.033000	0.033000	-19.118%	245,078	+33.333%
2025-02-26	0.033000	0.040800	0.031900	0.040800	+4.615%	148,485	+7.843%
2025-02-25	0.037350	0.041700	0.033100	0.039000	+6.209%	217,090	+12.821%
2025-02-24	0.026900	0.042500	0.026900	0.036720	+2.000%	360,612	+19.826%
2025-02-21	0.037800	0.042500	0.032500	0.036000	-15.294%	38,280	+22.222%
2025-02-20	0.033300	0.042500	0.033300	0.042500	+4.938%	325,825	+3.529%
2025-02-19	0.045000	0.045000	0.038000	0.040500	-3.571%	108,717	+8.642%
2025-02-18	0.042500	0.045000	0.038000	0.042000	+5.000%	342,221	+4.762%

.dark-mode .kJL1ft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJL1ft{ color: #333333; background-color: white; border: 2px solid #333333; }FGPHFFIRST GRAPHENE LTDstock OTC

FGPHF
FIRST GRAPHENE LTD
stock OTC