Grafton Resources Inc. (CSE:GFT)
Canada · Delayed Price · Currency is CAD 0.5400
+0.0400 (8.00%)
At close: Apr 10, 2026
Grafton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.00% | 1,000 |
| Apr 9, 2026 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -7.41% | 2,000 |
| Apr 8, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 500 |
| Apr 7, 2026 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -5.45% | 107,000 |
| Mar 31, 2026 | 0.55 | 0.59 | 0.55 | 0.55 | 0.55 | -3.51% | 41,000 |
| Mar 30, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -5.00% | 20,000 |
| Mar 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,500 |
| Mar 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 2,500 |
| Mar 25, 2026 | 0.68 | 0.68 | 0.57 | 0.57 | 0.57 | -28.75% | 47,606 |
| Mar 24, 2026 | 0.68 | 0.80 | 0.68 | 0.80 | 0.80 | 14.29% | 4,000 |
| Mar 23, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 2,000 |
| Mar 19, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -4.23% | 26,000 |
| Mar 18, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -6.58% | 66,000 |
| Mar 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 100,000 |
| Mar 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 22,500 |
| Mar 13, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -5.88% | 13,525 |
| Mar 11, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 22,352 |
| Mar 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 2,500 |
| Mar 9, 2026 | 0.72 | 0.88 | 0.72 | 0.88 | 0.88 | 17.33% | 18,500 |
| 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 |