Graphex Group Limited (GRFXY)
OTCMKTS · Delayed Price · Currency is USD
0.8700
+0.1138 (15.04%)
At close: Nov 21, 2025
Graphex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.76 | 0.88 | 0.76 | 0.87 | 0.87 | 15.03% | 19,038 |
| Nov 20, 2025 | 0.79 | 0.85 | 0.59 | 0.76 | 0.76 | 37.51% | 37,042 |
| Nov 19, 2025 | 0.12 | 0.55 | 0.12 | 0.55 | 0.55 | 22.22% | 6,125 |
| Nov 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -2.17% | 1,478 |
| Nov 17, 2025 | 0.46 | 0.61 | 0.46 | 0.46 | 0.46 | - | 470 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -12.08% | 209 |
| Nov 13, 2025 | 0.46 | 0.57 | 0.46 | 0.52 | 0.52 | -6.74% | 13,740 |
| Nov 12, 2025 | 0.56 | 0.68 | 0.56 | 0.56 | 0.56 | 75.31% | 12,480 |
| Nov 11, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -60.10% | 606 |
| Nov 10, 2025 | 0.55 | 0.80 | 0.55 | 0.80 | 0.80 | 9.86% | 3,389 |
| Nov 7, 2025 | 0.45 | 0.83 | 0.44 | 0.73 | 0.73 | 46.00% | 18,758 |
| Nov 6, 2025 | 0.10 | 0.55 | 0.10 | 0.50 | 0.50 | 521.12% | 7,359 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | 61.00% | 642 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.05 | 0.05 | 0.05 | -54.55% | 22,401 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.11 | 0.11 | 0.11 | 115.69% | 1,080 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.05 | 0.05 | 0.05 | -53.76% | 2,405 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 160 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 285 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 189 |
| Oct 24, 2025 | 0.60 | 0.60 | 0.11 | 0.11 | 0.11 | -72.50% | 3,097 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.40 | 0.40 | 0.40 | 263.31% | 8,666 |
| Oct 22, 2025 | 0.38 | 0.38 | 0.11 | 0.11 | 0.11 | -70.24% | 3,382 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 203 |
| Oct 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 227.27% | 505 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 115.69% | 178 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -88.52% | 226 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -5.45% | 2,786 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 327.27% | 204 |
| Oct 13, 2025 | 0.05 | 0.11 | 0.05 | 0.11 | 0.11 | -72.50% | 2,291 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.13% | 255 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.02% | 162 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.04% | 668 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 541.31% | 462 |
| Oct 3, 2025 | 0.50 | 0.52 | 0.07 | 0.07 | 0.07 | 0.14% | 9,703 |
| Oct 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -75.21% | 1,094 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -44.55% | 234 |
| Sep 30, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 363.64% | 1,612 |
| Sep 29, 2025 | 0.06 | 0.23 | 0.06 | 0.11 | 0.11 | 82.12% | 7,470 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.06 | 0.06 | 0.06 | 0.50% | 1,376 |
| Sep 25, 2025 | 0.06 | 0.22 | 0.06 | 0.06 | 0.06 | - | 1,360 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.06 | 0.06 | 0.06 | -45.41% | 1,832 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.11 | 0.11 | 0.11 | -55.96% | 2,812 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 196 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 743 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 975 |
| 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 |