Grafton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.91	0.95	0.90	0.94	0.94	3.30%	50,500
Feb 6, 2026	0.94	0.95	0.91	0.91	0.91	-	22,000
Feb 5, 2026	0.96	0.96	0.91	0.91	0.91	-5.21%	27,500
Feb 4, 2026	0.95	0.96	0.91	0.96	0.96	1.05%	41,800
Feb 3, 2026	0.98	0.98	0.95	0.95	0.95	-3.06%	14,500
Jan 30, 2026	0.84	0.99	0.84	0.98	0.98	8.89%	32,637
Jan 29, 2026	1.10	1.10	0.90	0.90	0.90	-18.18%	166,100
Jan 28, 2026	1.08	1.14	1.01	1.10	1.10	6.80%	105,931
Jan 27, 2026	1.10	1.10	1.00	1.03	1.03	3.00%	12,600
Jan 26, 2026	1.00	1.00	1.00	1.00	1.00	-	2,000
Jan 23, 2026	1.07	1.07	1.00	1.00	1.00	-	18,500
Jan 22, 2026	0.93	1.00	0.93	1.00	1.00	1.01%	13,500
Jan 21, 2026	0.93	1.01	0.92	0.99	0.99	-5.71%	28,734
Jan 20, 2026	0.98	1.05	0.97	1.05	1.05	10.53%	179,000
Jan 19, 2026	0.98	0.99	0.95	0.95	0.95	-	46,500
Jan 16, 2026	0.91	0.95	0.90	0.95	0.95	5.56%	155,200
Jan 15, 2026	0.93	0.93	0.84	0.90	0.90	-3.23%	124,700
Jan 14, 2026	0.93	0.93	0.93	0.93	0.93	-	4,549
Jan 13, 2026	1.09	1.09	0.80	0.93	0.93	2.20%	64,001
Jan 12, 2026	0.85	1.30	0.85	0.91	0.91	7.06%	80,720
Jan 9, 2026	0.72	0.85	0.72	0.85	0.85	21.43%	3,500
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	20,500
Jan 7, 2026	0.70	0.75	0.65	0.65	0.65	1.56%	50,100
Jan 6, 2026	0.70	0.70	0.64	0.64	0.64	-8.57%	51,975
Jan 5, 2026	0.75	0.77	0.65	0.70	0.70	-6.67%	219,700
Jan 2, 2026	0.66	0.75	0.60	0.75	0.75	15.38%	167,800
Dec 31, 2025	0.65	0.65	0.65	0.65	0.65	-	20,000
Dec 30, 2025	0.65	0.65	0.65	0.65	0.65	-	15,000
Dec 29, 2025	0.59	0.65	0.59	0.65	0.65	-	92,000
Dec 23, 2025	0.63	0.65	0.60	0.65	0.65	-	23,500
Dec 22, 2025	0.65	0.65	0.60	0.65	0.65	18.18%	64,300
Dec 19, 2025	0.61	0.66	0.55	0.55	0.55	-8.33%	421,500
Dec 17, 2025	0.70	0.70	0.60	0.60	0.60	-14.29%	10,700
Dec 16, 2025	0.60	0.70	0.60	0.70	0.70	27.27%	95,500
Dec 15, 2025	0.73	0.73	0.55	0.55	0.55	-23.61%	38,000
Dec 12, 2025	0.60	0.72	0.59	0.72	0.72	28.57%	17,500
Dec 11, 2025	0.56	0.56	0.56	0.56	0.56	-3.45%	500
Dec 10, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	5,000
Dec 9, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	20,453
Dec 8, 2025	0.80	0.80	0.59	0.59	0.59	1.72%	14,106
Dec 5, 2025	0.58	0.58	0.58	0.58	0.58	-31.76%	2,506
Dec 4, 2025	0.85	0.85	0.85	0.85	0.85	46.55%	1,000
Dec 3, 2025	0.58	0.58	0.58	0.58	0.58	-	19,500
Dec 2, 2025	0.58	0.60	0.58	0.58	0.58	-1.69%	38,500
Nov 28, 2025	0.59	0.65	0.59	0.59	0.59	-	75,000
Nov 26, 2025	0.55	0.59	0.55	0.59	0.59	-	5,500
Nov 25, 2025	0.65	0.65	0.58	0.59	0.59	-1.67%	21,000
Nov 24, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	11,000
Nov 21, 2025	0.67	0.67	0.61	0.61	0.61	-4.69%	27,500
Nov 20, 2025	0.61	0.64	0.61	0.64	0.64	-8.57%	42,500