Total Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.75	0.75	0.71	0.73	0.73	-9.38%	1,164,941
Aug 13, 2026	0.74	0.80	0.80	0.80	0.80	10.34%	401,206
Aug 12, 2026	0.78	0.80	0.70	0.73	0.73	-6.45%	1,882,888
Aug 11, 2026	0.78	0.76	0.75	0.78	0.78	-	98,591
Aug 10, 2026	0.72	0.72	0.72	0.78	0.78	-	10,914
Aug 7, 2026	0.78	0.75	0.75	0.78	0.78	-	1,000,000
Aug 6, 2026	0.78	0.80	0.75	0.78	0.78	-	315,574
Aug 5, 2026	0.78	0.77	0.70	0.78	0.78	-	1,655,180
Aug 4, 2026	0.78	0.78	0.76	0.78	0.78	-	275,580
Aug 3, 2026	0.78	0.80	0.76	0.78	0.78	-	1,571,990
Jul 31, 2026	0.83	0.83	0.76	0.78	0.78	-6.06%	432,427
Jul 30, 2026	0.83	0.83	0.80	0.83	0.83	-	610,844
Jul 29, 2026	0.85	0.85	0.80	0.83	0.83	-2.94%	1,381,708
Jul 28, 2026	0.88	0.90	0.80	0.85	0.85	-2.86%	1,037,939
Jul 27, 2026	0.88	0.90	0.85	0.88	0.88	-	66,404
Jul 24, 2026	0.88	0.90	0.85	0.88	0.88	-	56,281
Jul 23, 2026	0.88	0.89	0.85	0.88	0.88	-	2,082,277
Jul 22, 2026	0.85	0.90	0.82	0.88	0.88	2.94%	2,755,475
Jul 21, 2026	0.83	0.85	0.80	0.85	0.85	-1.73%	2,785,050
Jul 20, 2026	0.83	0.87	0.80	0.87	0.87	-	1,509,484
Jul 17, 2026	1.03	1.00	0.75	0.87	0.87	-17.62%	17,878,840
Jul 16, 2026	1.05	1.09	1.00	1.05	1.05	-2.33%	4,345,897
Jul 15, 2026	1.13	1.12	1.05	1.08	1.08	-4.44%	2,579,189
Jul 14, 2026	1.13	1.15	1.10	1.13	1.13	-	67,030
Jul 13, 2026	1.13	1.17	1.10	1.13	1.13	-	114,557
Jul 10, 2026	1.13	1.11	1.11	1.13	1.13	-3.85%	229,644
Jul 9, 2026	1.15	1.17	1.10	1.17	1.17	1.74%	3,086,323
Jul 8, 2026	1.13	1.17	1.10	1.15	1.15	2.68%	750,750
Jul 7, 2026	1.13	1.13	1.10	1.12	1.12	-0.44%	349,235
Jul 6, 2026	1.13	1.15	1.12	1.13	1.13	-	2,227,185
Jul 3, 2026	1.13	1.15	1.12	1.13	1.13	-	1,057,732
Jul 2, 2026	1.18	1.15	1.10	1.13	1.13	-4.26%	212,039
Jul 1, 2026	1.15	1.15	1.15	1.18	1.18	-	334,692
Jun 30, 2026	1.18	1.20	1.15	1.18	1.18	-	1,103,200
Jun 29, 2026	1.18	1.19	1.15	1.18	1.18	-	293,706
Jun 26, 2026	1.18	1.20	1.15	1.18	1.18	-	95,364
Jun 25, 2026	1.20	1.19	1.15	1.18	1.18	-2.08%	359,576
Jun 24, 2026	1.20	1.22	1.16	1.20	1.20	-	12,009
Jun 23, 2026	1.23	1.22	1.15	1.20	1.20	-2.04%	518,286
Jun 22, 2026	1.23	1.20	1.20	1.23	1.23	-	257,186
Jun 19, 2026	1.23	1.20	1.20	1.23	1.23	-	834,250
Jun 18, 2026	1.23	1.20	1.20	1.23	1.23	-	2,965
Jun 17, 2026	1.23	1.23	1.20	1.23	1.23	-	615,035
Jun 16, 2026	1.23	1.25	1.20	1.23	1.23	-	1,072,021
Jun 15, 2026	1.18	1.25	1.17	1.23	1.23	4.26%	1,692,256
Jun 12, 2026	1.23	1.23	1.15	1.18	1.18	-4.08%	2,753,888
Jun 11, 2026	1.23	1.25	1.20	1.23	1.23	-	995,071
Jun 10, 2026	1.23	1.23	1.20	1.23	1.23	-4.30%	253,992
Jun 9, 2026	1.25	1.28	1.21	1.28	1.28	2.40%	1,756,621
Jun 8, 2026	1.33	1.38	1.24	1.25	1.25	-3.85%	7,463,641