Grafton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.61	0.61	0.56	0.56	0.56	-	11,000
Apr 13, 2026	0.54	0.57	0.53	0.56	0.56	3.70%	60,243
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