Graphex Group Limited (GRFXY)
OTCMKTS · Delayed Price · Currency is USD
0.1000
-0.3107 (-75.65%)
At close: Jul 31, 2025

Graphex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20250.360.400.360.400.4011.11%2,719
Jul 1, 20250.360.360.360.360.36-10.00%2,011
Jun 30, 20250.380.400.380.400.405.26%596
Jun 27, 20250.380.380.380.380.38-5.00%1,112
Jun 26, 20250.400.400.400.400.406.67%485
Jun 24, 20250.600.630.190.380.38-6.25%4,380
Jun 23, 20250.590.590.150.400.4033.33%3,059
Jun 20, 20250.300.410.300.300.30-26.83%2,445
Jun 18, 20250.300.410.300.410.41-12.77%2,548
Jun 17, 20250.470.470.470.470.47-9.62%1,477
Jun 16, 20250.610.610.450.520.5215.56%1,943
Jun 13, 20250.300.540.300.450.4528.57%3,893
Jun 12, 20250.350.350.350.350.35-15,002
Jun 11, 20250.350.350.350.350.35-18.60%12,694
Jun 10, 20250.640.640.430.430.43-33.85%4,268
Jun 9, 20250.650.650.650.650.65-300
Jun 6, 20250.400.650.400.650.6530.00%22,115
Jun 5, 20250.400.500.400.500.504.17%1,469
Jun 4, 20250.500.500.480.480.48-2.04%2,016
Jun 3, 20250.400.490.400.490.49-1,053
Jun 2, 20250.450.490.440.490.49-2.00%1,896
May 30, 20250.010.500.010.500.504.17%1,844
May 29, 20250.920.950.400.480.485.47%14,302
May 28, 20250.400.460.010.460.461.13%2,030
May 27, 20250.410.450.410.450.459.76%574
May 23, 20250.400.410.400.410.412.50%10,680
May 22, 20250.400.400.400.400.40-2.44%373
May 21, 20250.410.420.350.410.41-44.59%21,406
May 20, 20250.740.740.740.740.74-400
May 19, 20250.700.780.650.740.7413.85%12,095
May 16, 20250.310.650.310.650.6530.00%41,345
May 15, 20250.300.700.300.500.50-47.92%106,411
May 14, 20250.980.980.880.960.964.78%13,712
May 13, 20250.921.040.790.920.9221.29%77,799
May 12, 20250.760.920.750.760.760.85%73,871
May 9, 20250.810.820.750.750.75-13.40%40,313
May 8, 20250.860.870.840.860.86-0.01%4,024
May 7, 20250.880.900.870.870.87-3.89%14,230