Graphite One Inc. (GPHOF)
OTCMKTS · Delayed Price · Currency is USD
0.8304
+0.0304 (3.80%)
At close: Mar 27, 2026
GPHOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.81 | 0.84 | 0.76 | 0.83 | 0.83 | 3.80% | 134,330 |
| Mar 26, 2026 | 0.80 | 0.84 | 0.78 | 0.80 | 0.80 | 1.19% | 242,484 |
| Mar 25, 2026 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 0.03% | 265,091 |
| Mar 24, 2026 | 0.80 | 0.83 | 0.77 | 0.79 | 0.79 | -2.29% | 110,569 |
| Mar 23, 2026 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | 5.97% | 183,110 |
| Mar 20, 2026 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -3.39% | 98,332 |
| Mar 19, 2026 | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | -1.24% | 176,868 |
| Mar 18, 2026 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | 0.13% | 129,328 |
| Mar 17, 2026 | 0.83 | 0.90 | 0.79 | 0.80 | 0.80 | -3.67% | 231,569 |
| Mar 16, 2026 | 0.76 | 0.84 | 0.75 | 0.83 | 0.83 | 9.75% | 336,246 |
| Mar 13, 2026 | 0.81 | 0.83 | 0.75 | 0.76 | 0.76 | -7.58% | 360,910 |
| Mar 12, 2026 | 0.89 | 0.90 | 0.82 | 0.82 | 0.82 | -8.85% | 203,200 |
| Mar 11, 2026 | 0.92 | 0.97 | 0.89 | 0.90 | 0.90 | -2.36% | 180,184 |
| Mar 10, 2026 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | 0.58% | 155,475 |
| Mar 9, 2026 | 0.92 | 0.96 | 0.90 | 0.91 | 0.91 | 0.12% | 105,336 |
| Mar 6, 2026 | 0.92 | 0.93 | 0.87 | 0.91 | 0.91 | 3.04% | 252,792 |
| Mar 5, 2026 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -3.67% | 178,276 |
| Mar 4, 2026 | 0.87 | 0.98 | 0.87 | 0.92 | 0.92 | 0.73% | 252,178 |
| Mar 3, 2026 | 0.95 | 0.99 | 0.90 | 0.91 | 0.91 | -3.62% | 431,607 |
| Mar 2, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -2.42% | 226,502 |
| Feb 27, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -1.12% | 293,505 |
| Feb 26, 2026 | 0.96 | 1.05 | 0.96 | 0.98 | 0.98 | 1.29% | 128,746 |
| Feb 25, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -3.89% | 183,761 |
| Feb 24, 2026 | 1.01 | 1.03 | 0.97 | 1.01 | 1.01 | 1.07% | 209,774 |
| Feb 23, 2026 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -0.77% | 383,448 |
| Feb 20, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 1.01% | 477,211 |
| Feb 19, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -3.40% | 444,860 |
| Feb 18, 2026 | 1.00 | 1.07 | 0.95 | 1.03 | 1.03 | 1.28% | 714,461 |
| Feb 17, 2026 | 1.20 | 1.22 | 1.01 | 1.02 | 1.02 | -15.25% | 1,169,517 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 3.45% | 220,641 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.12 | 1.16 | 1.16 | -4.13% | 300,623 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.13 | 1.21 | 1.21 | 1.26% | 288,106 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.18 | 1.20 | 1.20 | -15.25% | 704,014 |
| Feb 9, 2026 | 1.40 | 1.45 | 1.29 | 1.41 | 1.41 | 1.08% | 229,200 |
| Feb 6, 2026 | 1.45 | 1.52 | 1.39 | 1.40 | 1.40 | -0.78% | 306,957 |
| Feb 5, 2026 | 1.50 | 1.55 | 1.38 | 1.41 | 1.41 | -9.29% | 441,887 |
| Feb 4, 2026 | 1.73 | 1.73 | 1.53 | 1.55 | 1.55 | -3.91% | 149,509 |
| Feb 3, 2026 | 1.69 | 1.69 | 1.57 | 1.61 | 1.61 | 2.09% | 217,920 |
| Feb 2, 2026 | 1.59 | 1.70 | 1.57 | 1.58 | 1.58 | -3.30% | 334,269 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.52 | 1.63 | 1.63 | -3.88% | 709,995 |
| Jan 29, 2026 | 1.76 | 1.83 | 1.59 | 1.70 | 1.70 | -5.66% | 639,702 |
| Jan 28, 2026 | 1.93 | 1.93 | 1.77 | 1.80 | 1.80 | -2.59% | 302,605 |
| Jan 27, 2026 | 1.69 | 1.87 | 1.65 | 1.85 | 1.85 | 11.45% | 598,880 |
| Jan 26, 2026 | 1.71 | 1.78 | 1.65 | 1.66 | 1.66 | -2.92% | 428,364 |
| Jan 23, 2026 | 1.66 | 1.72 | 1.65 | 1.71 | 1.71 | 2.40% | 255,451 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | 1.83% | 330,459 |
| Jan 21, 2026 | 1.71 | 1.74 | 1.63 | 1.64 | 1.64 | -1.80% | 326,974 |
| Jan 20, 2026 | 1.70 | 1.78 | 1.66 | 1.67 | 1.67 | 0.60% | 630,871 |
| Jan 16, 2026 | 1.53 | 1.67 | 1.53 | 1.66 | 1.66 | 8.85% | 575,835 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -1.61% | 421,323 |