Grafton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.47	0.47	0.45	0.45	-	-3.23%	-
Jul 20, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	28,000
Jul 17, 2026	0.48	0.48	0.45	0.45	0.45	-	1,500
Jul 16, 2026	0.45	0.45	0.45	0.45	0.45	-9.09%	13,000
Jul 14, 2026	0.53	0.53	0.50	0.50	0.50	10.00%	3,450
Jul 13, 2026	0.52	0.52	0.45	0.45	0.45	-19.64%	35,391
Jul 10, 2026	0.57	0.57	0.55	0.56	0.56	-3.45%	37,500
Jul 9, 2026	0.55	0.60	0.55	0.58	0.58	1.75%	114,391
Jul 8, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	71,000
Jul 7, 2026	0.54	0.60	0.54	0.60	0.60	7.14%	19,375
Jul 6, 2026	0.50	0.56	0.45	0.56	0.56	24.44%	17,000
Jun 29, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	78,000
Jun 26, 2026	0.46	0.46	0.46	0.46	0.46	-	5,000
Jun 23, 2026	0.46	0.46	0.45	0.46	0.46	-31.34%	9,500
Jun 22, 2026	0.50	0.67	0.46	0.67	0.67	45.65%	39,000
Jun 19, 2026	0.52	0.52	0.46	0.46	0.46	1.10%	10,200
Jun 18, 2026	0.50	0.53	0.45	0.46	0.46	-12.50%	95,600
Jun 17, 2026	0.52	0.52	0.52	0.52	0.52	-13.33%	2,000
Jun 16, 2026	0.55	0.60	0.55	0.60	0.60	15.38%	3,000
Jun 15, 2026	0.54	0.54	0.52	0.52	0.52	4.00%	6,370
Jun 12, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	5,000
Jun 11, 2026	0.48	0.48	0.48	0.48	0.48	6.67%	20,000
Jun 10, 2026	0.45	0.46	0.45	0.45	0.45	-	127,500
Jun 9, 2026	0.45	0.46	0.45	0.45	0.45	-	101,000
Jun 5, 2026	0.50	0.50	0.45	0.45	0.45	-9.09%	150,000
Jun 4, 2026	0.50	0.50	0.50	0.50	0.50	11.24%	1,000
Jun 2, 2026	0.45	0.45	0.45	0.45	0.45	3.49%	1,000
Jun 1, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	17,000
May 29, 2026	0.50	0.50	0.45	0.45	0.45	2.27%	47,600
May 28, 2026	0.51	0.51	0.44	0.44	0.44	-20.00%	40,100
May 26, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
May 25, 2026	0.55	0.55	0.55	0.55	0.55	-	7,000
May 22, 2026	0.55	0.55	0.55	0.55	0.55	-	2,050
May 21, 2026	0.50	0.55	0.50	0.55	0.55	-12.70%	180,000
May 20, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	1,000
May 19, 2026	0.64	0.64	0.64	0.64	0.64	20.75%	1,053
May 15, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	20,000
May 14, 2026	0.55	0.61	0.53	0.55	0.55	-15.38%	27,500
May 13, 2026	0.52	0.65	0.51	0.65	0.65	-5.80%	11,000
May 7, 2026	0.59	0.69	0.59	0.69	0.69	16.95%	6,500
May 4, 2026	0.52	0.59	0.50	0.59	0.59	13.46%	21,100
Apr 30, 2026	0.60	0.60	0.52	0.52	0.52	-5.45%	6,000
Apr 29, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	26,500
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	-	500
Apr 24, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	500
Apr 23, 2026	0.59	0.59	0.59	0.59	0.59	-21.33%	500
Apr 21, 2026	0.75	0.75	0.75	0.75	0.75	25.00%	1,500
Apr 20, 2026	0.57	0.60	0.57	0.60	0.60	-	2,400
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	20.00%	2,000
Apr 16, 2026	0.51	0.51	0.50	0.50	0.50	-10.71%	7,000