Graphite One Inc. (GPHOF)
OTCMKTS
· Delayed Price · Currency is USD
0.5981
-0.0096 (-1.58%)
May 1, 2025, 3:19 PM EDT
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.62 | 0.66 | 0.57 | 0.60 | 0.60 | -2.09% | 77,715 |
| Apr 30, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | 1.73% | 37,768 |
| Apr 29, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -3.30% | 151,189 |
| Apr 28, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -7.13% | 35,141 |
| Apr 25, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 30,644 |
| Apr 24, 2025 | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | -3.57% | 88,123 |
| Apr 23, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 3.70% | 19,105 |
| Apr 22, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | 0.95% | 74,104 |
| Apr 21, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | 1.64% | 127,974 |
| Apr 17, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | 1.15% | 81,138 |
| Apr 16, 2025 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | -1.09% | 41,264 |
| Apr 15, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -2.82% | 13,134 |
| Apr 14, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 1.31% | 34,711 |
| Apr 11, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | 3.75% | 17,250 |
| Apr 10, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -0.26% | 31,686 |
| Apr 9, 2025 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | 0.20% | 121,757 |
| Apr 8, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 5.54% | 45,106 |
| Apr 7, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.22% | 54,501 |
| Apr 4, 2025 | 0.64 | 0.65 | 0.60 | 0.64 | 0.64 | -1.52% | 35,308 |
| Apr 3, 2025 | 0.61 | 0.66 | 0.60 | 0.65 | 0.65 | 3.36% | 105,328 |
| Apr 2, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.73% | 21,271 |
| Apr 1, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | 0.43% | 10,514 |
| Mar 31, 2025 | 0.62 | 0.70 | 0.62 | 0.66 | 0.66 | -4.18% | 41,767 |
| Mar 28, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.60% | 13,040 |
| Mar 27, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | - | 49,550 |
| Mar 26, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 0.69% | 45,365 |
| Mar 25, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -2.27% | 46,700 |
| Mar 24, 2025 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | 6.44% | 62,162 |
| Mar 21, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -3.21% | 50,619 |
| Mar 20, 2025 | 0.70 | 0.72 | 0.65 | 0.67 | 0.67 | 1.17% | 10,092 |
| Mar 19, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -3.74% | 9,037 |
| Mar 18, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | 0.07% | 25,918 |
| Mar 17, 2025 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | -0.22% | 43,934 |
| Mar 14, 2025 | 0.67 | 0.70 | 0.63 | 0.68 | 0.68 | -0.75% | 33,694 |
| Mar 13, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -0.52% | 25,695 |
| Mar 12, 2025 | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | 2.15% | 19,864 |
| Mar 11, 2025 | 0.62 | 0.69 | 0.62 | 0.68 | 0.68 | 7.26% | 128,532 |
| Mar 10, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | -0.43% | 20,135 |
| Mar 7, 2025 | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | -0.85% | 34,780 |
| Mar 6, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.68% | 13,574 |
| Mar 5, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 0.33% | 16,756 |
| Mar 4, 2025 | 0.63 | 0.68 | 0.60 | 0.65 | 0.65 | - | 33,914 |
| Mar 3, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 17,368 |
| Feb 28, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 0.22% | 26,591 |
| Feb 27, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -1.31% | 19,750 |
| Feb 26, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 3.53% | 60,291 |
| Feb 25, 2025 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | -2.35% | 103,817 |
| Feb 24, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -1.27% | 54,405 |
| Feb 21, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -2.43% | 70,712 |
| Feb 20, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.00% | 28,475 |