Total Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.80	0.83	0.80	0.80	0.80	-3.03%	448,291
Nov 5, 2026	0.85	0.90	0.75	0.83	0.83	-2.94%	8,163,451
Nov 4, 2026	0.85	0.87	0.81	0.85	0.85	-	299,027
Nov 3, 2026	0.85	0.90	0.81	0.85	0.85	-	2,233,804
Nov 2, 2026	0.85	0.89	0.83	0.85	0.85	-	27,346
Oct 30, 2026	0.85	0.88	0.83	0.85	0.85	-	2,218,518
Oct 29, 2026	0.83	0.90	0.85	0.85	0.85	3.03%	5,627,701
Oct 28, 2026	0.73	0.85	0.73	0.83	0.83	13.79%	7,122,558
Oct 27, 2026	0.73	0.75	0.71	0.73	0.73	-	3,761,262
Oct 26, 2026	0.75	0.75	0.70	0.73	0.73	-3.33%	5,750,712
Oct 23, 2026	0.78	0.78	0.75	0.75	0.75	-3.23%	2,995,918
Oct 22, 2026	0.80	0.80	0.75	0.78	0.78	-3.13%	1,204,392
Oct 21, 2026	0.80	0.82	0.78	0.80	0.80	-	539,677
Oct 20, 2026	0.83	0.85	0.75	0.80	0.80	-3.03%	3,661,527
Oct 19, 2026	0.83	0.87	0.81	0.83	0.83	-	5,717,797
Oct 16, 2026	0.84	0.85	0.80	0.83	0.83	3.12%	525,809
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