Graphex Group Limited (GRFXY)
OTCMKTS · Delayed Price · Currency is USD
0.3000
-0.0351 (-10.46%)
At close: Sep 16, 2025
Graphex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.47% | 300 |
| Sep 15, 2025 | 0.24 | 0.34 | 0.24 | 0.34 | 0.34 | 235.10% | 11,268 |
| Sep 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -60.00% | 600 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 3,580 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,202 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 482 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.16% | 100 |
| Sep 4, 2025 | 0.05 | 0.31 | 0.05 | 0.31 | 0.31 | -31.00% | 2,392 |
| Sep 3, 2025 | 0.30 | 0.48 | 0.30 | 0.45 | 0.45 | 44.93% | 23,351 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 508.82% | 438 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.11% | 123 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.06 | 0.06 | 0.06 | -81.50% | 2,248 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.38% | 350 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 508.82% | 600 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -88.28% | 208 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | 2,145 |
| Aug 19, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 665.77% | 6,322 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -76.90% | 239 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.06 | 0.24 | 0.24 | -29.90% | 4,221 |
| Aug 11, 2025 | 0.05 | 0.34 | 0.05 | 0.34 | 0.34 | -18.38% | 424 |
| Aug 8, 2025 | 0.05 | 0.42 | 0.05 | 0.42 | 0.42 | - | 7,029 |
| Aug 7, 2025 | 0.10 | 0.42 | 0.10 | 0.42 | 0.42 | 31.25% | 1,228 |
| Aug 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -1.69% | 543 |
| Aug 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 90.57% | 1,020 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.17 | 0.17 | 0.17 | 70.80% | 3,145 |
| Jul 31, 2025 | 0.05 | 0.40 | 0.05 | 0.10 | 0.10 | -75.65% | 22,195 |
| Jul 30, 2025 | 0.30 | 0.41 | 0.30 | 0.41 | 0.41 | 28.34% | 374 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -21.95% | 2,000 |
| Jul 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 32.05% | 786 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.15% | 2,000 |
| Jul 23, 2025 | 0.42 | 0.42 | 0.29 | 0.29 | 0.29 | -26.88% | 400 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 304 |
| Jul 17, 2025 | 0.04 | 0.43 | 0.04 | 0.40 | 0.40 | 14.29% | 36,010 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 976 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,983 |
| Jul 14, 2025 | 0.38 | 0.45 | 0.38 | 0.40 | 0.40 | 14.29% | 31,739 |
| 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 |