Graphite One Inc. (GPHOF)
OTCMKTS · Delayed Price · Currency is USD
0.6757
-0.1423 (-17.40%)
Jul 24, 2025, 3:59 PM EDT
Graphite One Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.74 | 0.79 | 0.65 | 0.67 | 0.67 | -18.09% | 964,513 |
Jul 23, 2025 | 0.77 | 0.84 | 0.77 | 0.82 | 0.82 | 9.07% | 578,567 |
Jul 22, 2025 | 0.75 | 0.79 | 0.74 | 0.75 | 0.75 | 2.21% | 380,230 |
Jul 21, 2025 | 0.69 | 0.77 | 0.69 | 0.73 | 0.73 | 6.84% | 551,310 |
Jul 18, 2025 | 0.65 | 0.70 | 0.63 | 0.69 | 0.69 | 10.77% | 650,165 |
Jul 17, 2025 | 0.53 | 0.62 | 0.50 | 0.62 | 0.62 | 20.90% | 227,625 |
Jul 16, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 1.44% | 84,930 |
Jul 15, 2025 | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | -1.08% | 154,201 |
Jul 14, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | 2.21% | 78,674 |
Jul 11, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | - | 114,022 |
Jul 10, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -0.20% | 110,842 |
Jul 9, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 0.40% | 65,673 |
Jul 8, 2025 | 0.49 | 0.52 | 0.47 | 0.50 | 0.50 | -4.27% | 268,852 |
Jul 7, 2025 | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | 7.15% | 183,276 |
Jul 3, 2025 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -3.66% | 40,722 |
Jul 2, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -2.88% | 187,329 |
Jul 1, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 0.19% | 40,183 |
Jun 30, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 2.15% | 86,287 |
Jun 27, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -4.19% | 117,539 |
Jun 26, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.06% | 132,179 |
Jun 25, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | 0.02% | 47,734 |
Jun 24, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -3.18% | 65,553 |
Jun 23, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | 0.26% | 68,357 |
Jun 20, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -1.65% | 129,410 |
Jun 18, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -4.31% | 45,924 |
Jun 17, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.03% | 69,117 |
Jun 16, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 1.46% | 65,105 |
Jun 13, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | 0.32% | 102,413 |
Jun 12, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -1.43% | 20,605 |
Jun 11, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -2.58% | 74,294 |
Jun 10, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.07% | 137,731 |
Jun 9, 2025 | 0.62 | 0.66 | 0.59 | 0.60 | 0.60 | -6.32% | 145,932 |
Jun 6, 2025 | 0.70 | 0.70 | 0.63 | 0.64 | 0.64 | -5.82% | 83,421 |
Jun 5, 2025 | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | 2.26% | 195,891 |
Jun 4, 2025 | 0.70 | 0.70 | 0.64 | 0.67 | 0.67 | 2.31% | 237,368 |
Jun 3, 2025 | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | 7.32% | 140,842 |
Jun 2, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | 1.34% | 27,308 |
May 30, 2025 | 0.57 | 0.65 | 0.57 | 0.60 | 0.60 | 3.92% | 33,298 |
May 29, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -9.10% | 31,998 |
May 28, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -4.13% | 57,310 |
May 27, 2025 | 0.59 | 0.72 | 0.55 | 0.66 | 0.66 | 13.79% | 459,212 |
May 23, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | -3.41% | 22,128 |
May 22, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.70% | 14,853 |
May 21, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.20% | 20,162 |
May 20, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.66% | 61,111 |
May 19, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 3.79% | 8,055 |
May 16, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.09% | 9,474 |
May 15, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.15% | 10,395 |
May 14, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.23% | 12,327 |
May 13, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 0.35% | 110,016 |