Graphex Group Limited (GRFXY)
OTCMKTS · Delayed Price · Currency is USD
0.4502
+0.3800 (541.24%)
At close: Oct 6, 2025

Graphex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.450.450.450.450.45541.31%462
Oct 3, 20250.500.520.070.070.070.14%9,703
Oct 2, 20250.060.070.060.070.07-75.21%1,094
Oct 1, 20250.280.280.280.280.28-44.55%234
Sep 30, 20250.500.510.500.510.51363.64%1,612
Sep 29, 20250.060.230.060.110.1182.12%7,470
Sep 26, 20250.500.500.060.060.060.50%1,376
Sep 25, 20250.060.220.060.060.06-1,360
Sep 24, 20250.620.620.060.060.06-45.41%1,832
Sep 22, 20250.290.290.110.110.11-55.96%2,812
Sep 19, 20250.250.250.250.250.25-196
Sep 18, 20250.300.300.250.250.25-743
Sep 17, 20250.300.300.250.250.25-16.67%975
Sep 16, 20250.300.300.300.300.30-10.47%300
Sep 15, 20250.240.340.240.340.34235.10%11,268
Sep 12, 20250.100.100.100.100.10-60.00%600
Sep 11, 20250.300.300.250.250.25-16.67%3,580
Sep 10, 20250.300.300.300.300.30-3,202
Sep 9, 20250.300.300.300.300.30-3.23%482
Sep 8, 20250.310.310.310.310.31-0.16%100
Sep 4, 20250.050.310.050.310.31-31.00%2,392
Sep 3, 20250.300.480.300.450.4544.93%23,351
Sep 2, 20250.310.310.310.310.31508.82%438
Aug 29, 20250.050.050.050.050.05-8.11%123
Aug 28, 20250.300.300.060.060.06-81.50%2,248
Aug 27, 20250.300.300.300.300.30-3.38%350
Aug 25, 20250.310.310.310.310.31508.82%600
Aug 22, 20250.050.050.050.050.05-88.28%208
Aug 20, 20250.440.440.440.440.442.35%2,145
Aug 19, 20250.400.430.400.430.43665.77%6,322
Aug 18, 20250.060.060.060.060.06-76.90%239
Aug 13, 20250.240.240.060.240.24-29.90%4,221
Aug 11, 20250.050.340.050.340.34-18.38%424
Aug 8, 20250.050.420.050.420.42-7,029
Aug 7, 20250.100.420.100.420.4231.25%1,228
Aug 5, 20250.300.320.300.320.32-1.69%543
Aug 4, 20250.330.330.330.330.3390.57%1,020
Aug 1, 20250.650.650.170.170.1770.80%3,145
Jul 31, 20250.050.400.050.100.10-75.65%22,195
Jul 30, 20250.300.410.300.410.4128.34%374
Jul 29, 20250.320.320.320.320.32-21.95%2,000
Jul 28, 20250.410.410.410.410.4132.05%786
Jul 25, 20250.310.310.310.310.316.15%2,000
Jul 23, 20250.420.420.290.290.29-26.88%400
Jul 22, 20250.400.400.400.400.40-304
Jul 17, 20250.040.430.040.400.4014.29%36,010
Jul 16, 20250.350.350.350.350.35-12.50%976
Jul 15, 20250.400.400.400.400.40-3,983
Jul 14, 20250.380.450.380.400.4014.29%31,739
Jul 10, 20250.010.400.010.350.35-12.50%520