Graphex Group Limited (GRFXY)
OTCMKTS
· Delayed Price · Currency is USD
0.4700
-0.0500 (-9.62%)
At close: Jun 17, 2025
Graphex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -5.87% | 13,480 |
| Apr 17, 2025 | 0.95 | 1.00 | 0.90 | 0.92 | 0.92 | 0.45% | 16,903 |
| Apr 16, 2025 | 0.96 | 0.98 | 0.90 | 0.92 | 0.92 | -6.12% | 21,301 |
| Apr 15, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 2,906 |
| Apr 14, 2025 | 1.10 | 1.10 | 0.96 | 1.03 | 1.03 | 9.40% | 31,637 |
| Apr 11, 2025 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -9.47% | 7,996 |
| Apr 10, 2025 | 1.04 | 1.09 | 0.93 | 1.04 | 1.04 | 5.05% | 42,308 |
| Apr 9, 2025 | 0.96 | 1.08 | 0.90 | 0.99 | 0.99 | -0.48% | 28,760 |
| Apr 8, 2025 | 1.11 | 1.14 | 0.96 | 0.99 | 0.99 | -12.74% | 67,071 |
| Apr 7, 2025 | 1.02 | 1.24 | 0.96 | 1.14 | 1.14 | 6.74% | 30,302 |