Grafton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	2,000
Mar 5, 2026	0.92	0.92	0.80	0.80	0.80	-13.04%	49,640
Mar 4, 2026	0.64	0.93	0.64	0.92	0.92	41.54%	35,100
Mar 3, 2026	0.70	0.70	0.56	0.65	0.65	-	76,500
Mar 2, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	140,002
Feb 26, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	21,000
Feb 25, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	6,000
Feb 24, 2026	0.76	0.76	0.73	0.73	0.73	-8.75%	8,500
Feb 23, 2026	0.85	0.85	0.80	0.80	0.80	-11.11%	9,500
Feb 20, 2026	0.90	0.90	0.90	0.90	0.90	-	18,500
Feb 19, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	550
Feb 18, 2026	0.91	0.94	0.91	0.94	0.94	23.68%	3,000
Feb 17, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	11,500
Feb 13, 2026	0.75	0.78	0.75	0.78	0.78	-2.50%	10,400
Feb 12, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	12,200
Feb 11, 2026	0.85	0.86	0.79	0.79	0.79	-8.14%	33,800
Feb 10, 2026	0.94	0.94	0.86	0.86	0.86	-8.51%	164,100
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