Grafton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	0.65	0.70	0.62	0.70	0.70	7.69%	83,000
Nov 18, 2025	0.65	0.65	0.65	0.65	0.65	-	68,000
Nov 17, 2025	0.70	0.70	0.65	0.65	0.65	-5.80%	2,044
Nov 14, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	11,500
Nov 13, 2025	0.75	0.75	0.70	0.70	0.70	-12.50%	8,500
Nov 12, 2025	0.80	0.80	0.80	0.80	0.80	-	8,000
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	6.67%	3,000
Nov 10, 2025	0.75	0.75	0.75	0.75	0.75	-	2,500
Nov 7, 2025	0.60	0.75	0.60	0.75	0.75	7.14%	4,700
Nov 6, 2025	0.65	0.70	0.60	0.70	0.70	-	11,500
Nov 5, 2025	0.60	0.70	0.60	0.70	0.70	16.67%	11,500
Nov 4, 2025	0.60	0.60	0.60	0.60	0.60	-	1,000
Nov 3, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	4,000
Oct 31, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	7,500