Grafton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.56	0.56	0.51	0.51	0.51	-8.93%	32,500
Aug 27, 2026	0.53	0.56	0.53	0.56	0.56	12.00%	27,000
Aug 26, 2026	0.49	0.51	0.49	0.50	0.50	-1.96%	45,500
Aug 25, 2026	0.50	0.51	0.50	0.51	0.51	-	147,000
Aug 24, 2026	0.51	0.53	0.51	0.51	0.51	5.15%	11,600
Aug 20, 2026	0.53	0.53	0.49	0.49	0.49	-3.00%	69,000
Aug 19, 2026	0.51	0.53	0.50	0.50	0.50	-5.66%	148,500
Aug 18, 2026	0.53	0.53	0.53	0.53	0.53	-	7,700
Aug 17, 2026	0.53	0.53	0.53	0.53	0.53	-	10,000
Aug 14, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	3,000
Aug 13, 2026	0.55	0.55	0.55	0.55	0.55	-	7,600
Aug 12, 2026	0.56	0.56	0.55	0.55	0.55	1.85%	26,000
Aug 11, 2026	0.44	0.57	0.44	0.54	0.54	10.20%	87,500
Aug 7, 2026	0.49	0.49	0.49	0.49	0.49	-	14,000
Aug 6, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	15,500
Aug 5, 2026	0.48	0.48	0.48	0.48	0.48	4.35%	10,000
Aug 4, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	1,500
Jul 31, 2026	0.46	0.48	0.45	0.48	0.48	4.35%	27,500
Jul 30, 2026	0.47	0.47	0.46	0.46	0.46	-6.12%	33,500
Jul 29, 2026	0.49	0.49	0.49	0.49	0.49	-	1,000
Jul 28, 2026	0.49	0.49	0.49	0.49	0.49	-	20,000
Jul 23, 2026	0.50	0.51	0.49	0.49	0.49	-10.91%	41,000
Jul 22, 2026	0.50	0.55	0.50	0.55	0.55	22.22%	22,500
Jul 21, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	24,000
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