Graphano Energy Ltd. (GELEF)
OTCMKTS · Delayed Price · Currency is USD
0.1542
0.00 (0.00%)
At close: Aug 25, 2025
Graphano Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.88% | 4,819 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.32% | 3,516 |
| Aug 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.55% | 1,030 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.25% | 17,753 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 16.33% | 13,597 |
| Aug 18, 2025 | 0.14 | 0.15 | 0.11 | 0.15 | 0.15 | 3.06% | 32,496 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.52% | 14,025 |
| Aug 14, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -21.69% | 14,049 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 23.14% | 2,189 |
| Aug 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.34% | 50,534 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -9.90% | 32,514 |
| Aug 8, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | -37.00% | 30,131 |
| Aug 7, 2025 | 0.16 | 0.25 | 0.13 | 0.25 | 0.25 | 77.81% | 41,039 |
| Aug 6, 2025 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -59.83% | 50,690 |
| Aug 5, 2025 | 0.15 | 0.40 | 0.14 | 0.35 | 0.35 | 7.16% | 48,754 |
| Aug 4, 2025 | 0.76 | 0.76 | 0.13 | 0.33 | 0.33 | 150.27% | 14,228 |
| Aug 1, 2025 | 0.13 | 0.18 | 0.11 | 0.13 | 0.13 | -3.76% | 49,089 |
| Jul 31, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 26.02% | 39,108 |
| Jul 30, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 13.86% | 21,685 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.76% | 524 |
| Jul 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -6.92% | 669 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.99% | 2,824 |
| Jul 23, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 6.58% | 41,003 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.57% | 10,102 |
| Jul 21, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 9.45% | 51,666 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | 10.28% | 97,403 |
| Jul 17, 2025 | 0.07 | 0.12 | 0.07 | 0.07 | 0.07 | -13.52% | 10,884 |
| Jul 16, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 15.63% | 7,515 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.07 | 0.07 | 0.07 | -8.97% | 42,689 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 11.43% | 27,309 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -5.79% | 68,049 |
| Jul 10, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | 14.31% | 16,329 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,833 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.93% | 187 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.13% | 643 |
| Jun 17, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 20.97% | 37,529 |
| Jun 16, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -31.57% | 27,841 |
| Jun 13, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -24.50% | 1,071 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 110.16% | 1,027 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -33.29% | 1,028 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -14.40% | 20,207 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.07 | 0.10 | 0.10 | -16.67% | 23,200 |
| Jun 2, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 62.82% | 5,501 |
| May 28, 2025 | 0.07 | 0.12 | 0.07 | 0.07 | 0.07 | -20.58% | 27,417 |
| May 27, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 0.87% | 2,978 |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.24% | 192 |
| May 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.35% | 3,413 |
| May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 43.68% | 239 |
| May 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.34% | 302 |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 19.80% | 670 |