Graphex Group Limited (GRFXY)
OTCMKTS · Delayed Price · Currency is USD
0.0500
0.00 (0.00%)
Inactive · Last trade price on Jul 14, 2026
GRFXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.02 | 0.14 | 0.02 | 0.05 | 0.05 | - | 12,828 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,200 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,290 |
| Jul 9, 2026 | 0.01 | 0.16 | 0.01 | 0.05 | 0.05 | -16.67% | 2,535 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.05 | 0.06 | 0.06 | 19.76% | 6,667 |
| Jul 6, 2026 | 0.28 | 0.35 | 0.01 | 0.05 | 0.05 | 351.35% | 27,845 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.00% | 411 |
| Jul 1, 2026 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | -99.80% | 1,539 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -37.50% | 856 |
| Jun 29, 2026 | 0.10 | 0.20 | 0.08 | 0.08 | 0.08 | 60.00% | 773 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.01 | 0.05 | 0.05 | -75.00% | 14,732 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.05 | 0.20 | 0.20 | 50.04% | 1,533 |
| Jun 24, 2026 | 0.26 | 0.32 | 0.01 | 0.13 | 0.13 | 166.60% | 24,661 |
| Jun 23, 2026 | 0.02 | 0.26 | 0.02 | 0.05 | 0.05 | -37.50% | 8,233 |
| Jun 22, 2026 | 0.05 | 0.10 | 0.01 | 0.08 | 0.08 | -26.51% | 996 |
| Jun 18, 2026 | 0.06 | 0.50 | 0.01 | 0.11 | 0.11 | 108.00% | 1,122 |
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 470 |
| Jun 16, 2026 | 0.15 | 0.19 | 0.00 | 0.00 | 0.00 | -99.80% | 8,412 |
| Jun 12, 2026 | 0.16 | 0.20 | 0.05 | 0.05 | 0.05 | - | 8,674 |
| Jun 10, 2026 | 0.30 | 0.30 | 0.05 | 0.05 | 0.05 | -16.67% | 2,130 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.06 | 0.06 | 0.06 | -40.00% | 419 |
| Jun 4, 2026 | 0.16 | 0.30 | 0.10 | 0.10 | 0.10 | 42.86% | 2,812 |
| Jun 3, 2026 | 0.29 | 0.50 | 0.07 | 0.07 | 0.07 | 16.67% | 794 |
| Jun 2, 2026 | 0.07 | 0.26 | 0.01 | 0.06 | 0.06 | 127.06% | 1,622 |
| Jun 1, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | -84.18% | 1,378 |
| May 29, 2026 | 0.02 | 0.40 | 0.02 | 0.17 | 0.17 | 1.00% | 18,476 |
| May 28, 2026 | 0.06 | 0.19 | 0.00 | 0.01 | 0.01 | -90.91% | 11,313 |
| May 27, 2026 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | 75.83% | 11,343 |
| May 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,393 |
| May 22, 2026 | 0.15 | 0.15 | 0.06 | 0.06 | 0.06 | -40.00% | 1,829 |
| May 21, 2026 | 0.10 | 0.10 | 0.05 | 0.10 | 0.10 | 5.15% | 11,186 |
| May 20, 2026 | 0.14 | 0.14 | 0.05 | 0.10 | 0.10 | -17.56% | 3,340 |
| May 11, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 28.31% | 620 |
| May 8, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.10% | 2,620 |
| May 7, 2026 | 0.14 | 0.15 | 0.10 | 0.10 | 0.10 | - | 1,664 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,209 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -42.86% | 273 |
| Apr 30, 2026 | 0.15 | 0.25 | 0.10 | 0.18 | 0.18 | 20.61% | 4,584 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 44.81% | 1,041 |
| Apr 27, 2026 | 0.10 | 0.15 | 0.10 | 0.10 | 0.10 | -46.70% | 1,012 |
| Apr 24, 2026 | 0.14 | 0.19 | 0.10 | 0.19 | 0.19 | 21.25% | 5,128 |
| Apr 23, 2026 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | 42.25% | 1,891 |
| Apr 22, 2026 | 0.15 | 0.25 | 0.11 | 0.11 | 0.11 | -16.15% | 1,261 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.13 | 0.13 | 0.13 | 8.24% | 11,012 |
| 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 | 34.54% | 377 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -34.78% | 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 |