Total Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.84	0.85	0.80	0.83	0.83	3.12%	1,025,809
Oct 15, 2026	0.82	0.84	0.78	0.80	0.80	-	3,858,744
Oct 14, 2026	0.81	0.82	0.77	0.80	0.80	-	5,759,341
Oct 13, 2026	0.81	0.81	0.77	0.80	0.80	-	123,314
Oct 12, 2026	0.76	0.83	0.76	0.80	0.80	-	2,114,163
Oct 9, 2026	0.85	0.75	0.75	0.80	0.80	-	72,297
Oct 8, 2026	0.77	0.77	0.77	0.80	0.80	-	5,000
Oct 7, 2026	0.78	0.85	0.75	0.80	0.80	3.23%	7,446,301
Oct 6, 2026	0.78	0.75	0.75	0.78	0.78	-	409,801
Oct 5, 2026	0.78	0.80	0.75	0.78	0.78	-	1,100,881
Oct 2, 2026	0.77	0.80	0.77	0.78	0.78	-	228,490
Oct 1, 2026	0.80	0.77	0.77	0.78	0.78	-6.06%	625,444
Sep 30, 2026	0.85	0.86	0.86	0.83	0.83	-5.71%	1,106,716
Sep 29, 2026	0.89	0.90	0.85	0.88	0.88	-	220,972
Sep 28, 2026	0.85	0.86	0.85	0.88	0.88	9.37%	564,285
Sep 25, 2026	0.85	0.80	0.80	0.80	0.80	-8.57%	745,921
Sep 24, 2026	0.88	0.88	0.80	0.88	0.88	-	1,613,503
Sep 23, 2026	0.85	0.89	0.85	0.88	0.88	-	554,017
Sep 22, 2026	0.85	0.90	0.85	0.88	0.88	-2.78%	1,099,665
Sep 21, 2026	0.86	0.90	0.90	0.90	0.90	2.86%	1,906,153
Sep 18, 2026	0.97	0.97	0.97	0.88	0.88	-0.57%	204,499
Sep 17, 2026	0.86	0.88	0.88	0.88	0.88	0.57%	2,383,414
Sep 16, 2026	0.86	0.89	0.86	0.88	0.88	-	451,080
Sep 15, 2026	0.90	0.85	0.85	0.88	0.88	-5.41%	2,101,611
Sep 14, 2026	0.95	0.95	0.91	0.93	0.93	-	349,184
Sep 11, 2026	0.93	0.95	0.92	0.93	0.93	-	1,951,225
Sep 10, 2026	0.93	0.95	0.91	0.93	0.93	-	721,516
Sep 9, 2026	0.93	0.93	0.90	0.93	0.93	-	1,118,695
Sep 8, 2026	0.93	0.95	0.90	0.93	0.93	2.78%	2,551,630
Sep 7, 2026	0.90	0.95	0.85	0.90	0.90	-7.22%	1,244,779
Sep 4, 2026	0.95	0.97	0.97	0.97	0.97	7.78%	5,525
Sep 3, 2026	0.90	0.95	0.85	0.90	0.90	-	1,350,184
Sep 2, 2026	1.02	1.02	0.95	0.90	0.90	-5.26%	5,152,216
Sep 1, 2026	0.85	0.95	0.80	0.95	0.95	11.76%	7,681,456
Aug 28, 2026	0.83	0.90	0.80	0.85	0.85	3.03%	3,133,920
Aug 27, 2026	0.80	0.85	0.77	0.83	0.83	3.12%	749,388
Aug 26, 2026	0.80	0.81	0.76	0.80	0.80	-	1,007,059
Aug 25, 2026	0.80	0.82	0.77	0.80	0.80	-	265,084
Aug 24, 2026	0.78	0.83	0.78	0.80	0.80	-	1,086,467
Aug 21, 2026	0.79	0.83	0.78	0.80	0.80	-	19,060
Aug 20, 2026	0.78	0.85	0.75	0.80	0.80	-	1,395,948
Aug 19, 2026	0.84	0.84	0.78	0.80	0.80	-5.88%	1,613,914
Aug 18, 2026	0.73	0.87	0.70	0.85	0.85	17.24%	18,974,105
Aug 17, 2026	0.75	0.77	0.70	0.73	0.73	-	1,037,866
Aug 14, 2026	0.73	0.75	0.71	0.73	0.73	-9.38%	1,164,941
Aug 13, 2026	0.73	0.80	0.70	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	0.78	0.77	0.72	0.78	0.78	-	10,914
Aug 7, 2026	0.78	0.75	0.75	0.78	0.78	-	1,000,000