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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.740.790.650.670.67-18.09%964,513
Jul 23, 20250.770.840.770.820.829.07%578,567
Jul 22, 20250.750.790.740.750.752.21%380,230
Jul 21, 20250.690.770.690.730.736.84%551,310
Jul 18, 20250.650.700.630.690.6910.77%650,165
Jul 17, 20250.530.620.500.620.6220.90%227,625
Jul 16, 20250.510.530.500.510.511.44%84,930
Jul 15, 20250.510.530.490.510.51-1.08%154,201
Jul 14, 20250.520.530.500.510.512.21%78,674
Jul 11, 20250.500.530.490.500.50-114,022
Jul 10, 20250.500.520.490.500.50-0.20%110,842
Jul 9, 20250.480.500.480.500.500.40%65,673
Jul 8, 20250.490.520.470.500.50-4.27%268,852
Jul 7, 20250.480.540.480.520.527.15%183,276
Jul 3, 20250.520.520.480.490.49-3.66%40,722
Jul 2, 20250.500.520.500.510.51-2.88%187,329
Jul 1, 20250.510.540.500.520.520.19%40,183
Jun 30, 20250.510.530.510.520.522.15%86,287
Jun 27, 20250.510.520.500.510.51-4.19%117,539
Jun 26, 20250.530.530.510.530.530.06%132,179
Jun 25, 20250.560.560.520.530.530.02%47,734
Jun 24, 20250.550.550.520.530.53-3.18%65,553
Jun 23, 20250.570.570.540.550.550.26%68,357
Jun 20, 20250.570.570.540.550.55-1.65%129,410
Jun 18, 20250.580.580.560.560.56-4.31%45,924
Jun 17, 20250.590.590.560.580.58-0.03%69,117
Jun 16, 20250.580.600.570.580.581.46%65,105
Jun 13, 20250.650.650.570.570.570.32%102,413
Jun 12, 20250.590.600.570.570.57-1.43%20,605
Jun 11, 20250.640.640.580.580.58-2.58%74,294
Jun 10, 20250.600.610.580.590.59-1.07%137,731
Jun 9, 20250.620.660.590.600.60-6.32%145,932
Jun 6, 20250.700.700.630.640.64-5.82%83,421
Jun 5, 20250.690.720.670.680.682.26%195,891
Jun 4, 20250.700.700.640.670.672.31%237,368
Jun 3, 20250.640.680.640.650.657.32%140,842
Jun 2, 20250.640.650.610.610.611.34%27,308
May 30, 20250.570.650.570.600.603.92%33,298
May 29, 20250.630.630.580.580.58-9.10%31,998
May 28, 20250.650.650.620.630.63-4.13%57,310
May 27, 20250.590.720.550.660.6613.79%459,212
May 23, 20250.560.600.560.580.58-3.41%22,128
May 22, 20250.580.600.570.600.603.70%14,853
May 21, 20250.580.580.570.580.580.20%20,162
May 20, 20250.590.590.560.580.58-0.66%61,111
May 19, 20250.570.590.570.580.583.79%8,055
May 16, 20250.570.570.560.560.560.09%9,474
May 15, 20250.580.580.550.560.56-0.15%10,395
May 14, 20250.560.570.560.560.56-1.23%12,327
May 13, 20250.570.580.550.570.570.35%110,016