Skip to main content
logo
Graphex Group Limited (GRFXY)
OTCMKTS · Delayed Price · Currency is USD
0.0600
+0.033575 (127.06%)
At close: Jun 2, 2026

GRFXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20260.070.260.010.060.06127.06%1,622
Jun 1, 20260.000.030.000.030.03-84.18%1,378
May 29, 20260.020.400.020.170.171.00%18,476
May 28, 20260.060.190.000.010.01-90.91%11,313
May 27, 20260.100.140.100.110.1175.83%11,343
May 26, 20260.060.060.060.060.06-13,393
May 22, 20260.150.150.060.060.06-40.00%1,829
May 21, 20260.100.100.050.100.105.15%11,186
May 20, 20260.140.140.050.100.10-17.56%3,340
May 11, 20260.090.120.090.120.1228.31%620
May 8, 20260.110.110.090.090.09-10.10%2,620
May 7, 20260.140.150.100.100.10-1,664
May 6, 20260.100.100.100.100.10-5,209
May 5, 20260.100.100.100.100.10-42.86%273
Apr 30, 20260.150.250.100.180.1820.61%4,584
Apr 28, 20260.150.150.150.150.1544.81%1,041
Apr 27, 20260.100.150.100.100.10-46.70%1,012
Apr 24, 20260.140.190.100.190.1921.25%5,128
Apr 23, 20260.100.160.100.160.1642.25%1,891
Apr 22, 20260.150.250.110.110.11-16.15%1,261
Apr 21, 20260.250.250.130.130.138.24%11,012
Apr 16, 20260.100.120.100.120.12-7.62%1,156
Apr 15, 20260.240.240.130.130.13-25.93%520
Apr 14, 20260.130.180.130.180.1834.54%377
Apr 13, 20260.130.130.130.130.13-34.78%420
Apr 10, 20260.100.200.100.200.2099.60%33,479
Apr 7, 20260.100.100.100.100.10-0.40%951
Apr 6, 20260.100.100.100.100.10-58.08%12,708
Apr 2, 20260.180.240.180.240.24-4.00%273
Mar 31, 20260.140.250.140.250.250.04%890
Mar 30, 20260.250.250.240.250.25-3.88%3,046
Mar 26, 20260.260.260.260.260.2671.05%1,000
Mar 25, 20260.190.190.150.150.15-18.50%14,855
Mar 23, 20260.190.500.190.190.195.67%808
Mar 20, 20260.130.180.130.180.1876.32%858
Mar 18, 20260.100.100.100.100.10-61.50%141
Mar 16, 20260.260.260.260.260.26-461
Mar 12, 20260.120.260.100.260.26159.74%3,669
Mar 11, 20260.100.100.100.100.10-71.55%211
Mar 10, 20260.330.400.330.350.35239.51%5,217
Mar 9, 20260.100.100.100.100.103.55%130
Mar 5, 20260.100.100.100.100.10-0.10%200
Mar 3, 20260.100.100.100.100.10-34.08%316
Mar 2, 20260.110.490.110.150.15-5.00%1,998
Feb 27, 20260.160.160.160.160.16-7,235
Feb 26, 20260.140.350.100.160.16-1,984
Feb 25, 20260.160.160.160.160.16-5.88%249
Feb 24, 20260.300.300.120.170.17-54.15%17,170
Feb 23, 20260.450.550.350.370.37160.72%2,433
Feb 19, 20260.100.140.100.140.141.50%1,656