Grafton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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