Total Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.75	0.78	0.78	-6.06%	2,250,578
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%	3,381,708
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	1.08	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	1.18	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