Graphex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	0.01	0.40	0.01	0.35	0.35	-12.50%	520
Jul 2, 2025	0.36	0.40	0.36	0.40	0.40	11.11%	2,719
Jul 1, 2025	0.36	0.36	0.36	0.36	0.36	-10.00%	2,011
Jun 30, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	596
Jun 27, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	1,112
Jun 26, 2025	0.40	0.40	0.40	0.40	0.40	6.67%	485
Jun 24, 2025	0.60	0.63	0.19	0.38	0.38	-6.25%	4,380
Jun 23, 2025	0.59	0.59	0.15	0.40	0.40	33.33%	3,059
Jun 20, 2025	0.30	0.41	0.30	0.30	0.30	-26.83%	2,445
Jun 18, 2025	0.30	0.41	0.30	0.41	0.41	-12.77%	2,548
Jun 17, 2025	0.47	0.47	0.47	0.47	0.47	-9.62%	1,477
Jun 16, 2025	0.61	0.61	0.45	0.52	0.52	15.56%	1,943
Jun 13, 2025	0.30	0.54	0.30	0.45	0.45	28.57%	3,893
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-	15,002
Jun 11, 2025	0.35	0.35	0.35	0.35	0.35	-18.60%	12,694
Jun 10, 2025	0.64	0.64	0.43	0.43	0.43	-33.85%	4,268
Jun 9, 2025	0.65	0.65	0.65	0.65	0.65	-	300
Jun 6, 2025	0.40	0.65	0.40	0.65	0.65	30.00%	22,115
Jun 5, 2025	0.40	0.50	0.40	0.50	0.50	4.17%	1,469
Jun 4, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	2,016
Jun 3, 2025	0.40	0.49	0.40	0.49	0.49	-	1,053
Jun 2, 2025	0.45	0.49	0.44	0.49	0.49	-2.00%	1,896
May 30, 2025	0.01	0.50	0.01	0.50	0.50	4.17%	1,844
May 29, 2025	0.92	0.95	0.40	0.48	0.48	5.47%	14,302
May 28, 2025	0.40	0.46	0.01	0.46	0.46	1.13%	2,030
May 27, 2025	0.41	0.45	0.41	0.45	0.45	9.76%	574
May 23, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	10,680
May 22, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	373
May 21, 2025	0.41	0.42	0.35	0.41	0.41	-44.59%	21,406
May 20, 2025	0.74	0.74	0.74	0.74	0.74	-	400
May 19, 2025	0.70	0.78	0.65	0.74	0.74	13.85%	12,095
May 16, 2025	0.31	0.65	0.31	0.65	0.65	30.00%	41,345
May 15, 2025	0.30	0.70	0.30	0.50	0.50	-47.92%	106,411
May 14, 2025	0.98	0.98	0.88	0.96	0.96	4.78%	13,712
May 13, 2025	0.92	1.04	0.79	0.92	0.92	21.29%	77,799
May 12, 2025	0.76	0.92	0.75	0.76	0.76	0.85%	73,871
May 9, 2025	0.81	0.82	0.75	0.75	0.75	-13.40%	40,313
May 8, 2025	0.86	0.87	0.84	0.86	0.86	-0.01%	4,024
May 7, 2025	0.88	0.90	0.87	0.87	0.87	-3.89%	14,230
May 6, 2025	0.93	1.00	0.89	0.90	0.90	0.56%	8,406
May 5, 2025	0.95	1.00	0.90	0.90	0.90	-11.39%	18,359
May 2, 2025	0.99	1.12	0.94	1.01	1.01	3.06%	21,377
May 1, 2025	0.96	1.04	0.94	0.98	0.98	1.60%	15,933
Apr 30, 2025	0.93	1.00	0.93	0.96	0.96	-3.40%	7,289
Apr 29, 2025	0.98	1.04	0.97	1.00	1.00	-0.15%	7,251
Apr 28, 2025	1.02	1.07	0.98	1.00	1.00	-5.66%	6,253
Apr 25, 2025	1.10	1.10	0.98	1.06	1.06	-	8,265
Apr 24, 2025	1.08	1.12	0.93	1.06	1.06	7.49%	35,666
Apr 23, 2025	0.90	1.10	0.89	0.99	0.99	9.57%	81,815
Apr 22, 2025	0.85	0.97	0.85	0.90	0.90	3.46%	16,482