Graphex Group Limited (GRFXY)
OTCMKTS · Delayed Price · Currency is USD
0.1201
-0.0099 (-7.62%)
At close: Apr 16, 2026
GRFXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -7.62% | 1,156 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.13 | 0.13 | 0.13 | -25.93% | 520 |
| Apr 14, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 34.59% | 377 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -34.80% | 420 |
| Apr 10, 2026 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | 99.60% | 33,479 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.40% | 951 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -58.08% | 12,708 |
| Apr 2, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | -4.00% | 273 |
| Mar 31, 2026 | 0.14 | 0.25 | 0.14 | 0.25 | 0.25 | 0.04% | 890 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.88% | 3,046 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 71.05% | 1,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -18.50% | 14,855 |
| Mar 23, 2026 | 0.19 | 0.50 | 0.19 | 0.19 | 0.19 | 5.67% | 808 |
| Mar 20, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 76.32% | 858 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -61.50% | 141 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 461 |
| Mar 12, 2026 | 0.12 | 0.26 | 0.10 | 0.26 | 0.26 | 159.74% | 3,669 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -71.55% | 211 |
| Mar 10, 2026 | 0.33 | 0.40 | 0.33 | 0.35 | 0.35 | 239.34% | 5,217 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.60% | 130 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 200 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -34.08% | 316 |
| Mar 2, 2026 | 0.11 | 0.49 | 0.11 | 0.15 | 0.15 | -5.00% | 1,998 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,235 |
| Feb 26, 2026 | 0.14 | 0.35 | 0.10 | 0.16 | 0.16 | - | 1,984 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 249 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.12 | 0.17 | 0.17 | -54.15% | 17,170 |
| Feb 23, 2026 | 0.45 | 0.55 | 0.35 | 0.37 | 0.37 | 160.76% | 2,433 |
| Feb 19, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 1.50% | 1,656 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 39.96% | 148 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -63.33% | 250 |
| Feb 13, 2026 | 0.14 | 0.58 | 0.14 | 0.27 | 0.27 | 30.75% | 8,420 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.48% | 159 |
| Feb 11, 2026 | 0.15 | 0.25 | 0.12 | 0.25 | 0.25 | 10.82% | 2,763 |
| Feb 9, 2026 | 0.35 | 0.42 | 0.15 | 0.23 | 0.23 | -0.18% | 2,126 |
| Feb 6, 2026 | 0.41 | 0.41 | 0.23 | 0.23 | 0.23 | -24.67% | 4,400 |
| Feb 5, 2026 | 0.42 | 0.42 | 0.30 | 0.30 | 0.30 | -40.00% | 16,219 |
| Feb 4, 2026 | 0.32 | 0.70 | 0.32 | 0.50 | 0.50 | 56.20% | 28,237 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -32.84% | 370 |
| Jan 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -30.93% | 142 |
| Jan 27, 2026 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | 13.11% | 3,324 |
| Jan 26, 2026 | 0.25 | 0.61 | 0.25 | 0.61 | 0.61 | 90.62% | 1,407 |
| Jan 23, 2026 | 0.61 | 0.61 | 0.32 | 0.32 | 0.32 | -10.01% | 2,102 |
| Jan 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -20.98% | 260 |
| Jan 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 28.57% | 261 |
| Jan 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.04% | 811 |
| Jan 15, 2026 | 0.58 | 0.62 | 0.38 | 0.38 | 0.38 | -30.59% | 2,088 |
| Jan 14, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -6.68% | 398 |
| Jan 13, 2026 | 0.54 | 0.58 | 0.50 | 0.58 | 0.58 | 7.63% | 6,665 |
| Jan 12, 2026 | 0.51 | 0.54 | 0.45 | 0.54 | 0.54 | 21.08% | 1,448 |