Graphjet Technology (GTIJF)
OTCMKTS · Delayed Price · Currency is USD
0.1501
+0.0062 (4.31%)
At close: Apr 13, 2026
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.31% | 262 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.06% | 308 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,179 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 637 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.00% | 500 |
| Apr 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 3,498 |
| Apr 2, 2026 | 0.21 | 0.27 | 0.18 | 0.18 | 0.18 | -14.29% | 8,366 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -20.75% | 4,197 |
| Mar 31, 2026 | 0.18 | 0.27 | 0.18 | 0.27 | 0.27 | 47.22% | 8,177 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 373 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 2,104 |
| Mar 25, 2026 | 0.22 | 0.30 | 0.18 | 0.18 | 0.18 | -2.70% | 3,332 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.37% | 455 |
| Mar 23, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 3.20% | 575 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 222 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 964 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15% | 1,075 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -44.39% | 760 |
| Mar 13, 2026 | 0.16 | 0.36 | 0.16 | 0.36 | 0.36 | 122.09% | 2,766 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -67.57% | 1,147 |
| Mar 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.02% | 683 |
| Mar 10, 2026 | 0.39 | 0.50 | 0.39 | 0.50 | 0.50 | 27.55% | 8,514 |
| Mar 9, 2026 | 0.16 | 0.39 | 0.16 | 0.39 | 0.39 | 92.06% | 1,826 |
| Mar 6, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 5.97% | 1,987 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.34% | 496 |
| Mar 4, 2026 | 0.59 | 0.59 | 0.16 | 0.22 | 0.22 | 39.05% | 3,996 |
| Mar 3, 2026 | 0.16 | 0.23 | 0.16 | 0.16 | 0.16 | -31.30% | 11,333 |
| Mar 2, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 19.98% | 21,468 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -12.86% | 2,091 |
| Feb 26, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 37.41% | 24,181 |
| Feb 25, 2026 | 0.16 | 0.22 | 0.16 | 0.16 | 0.16 | -27.19% | 14,146 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,687 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | -0.50% | 12,343 |
| Feb 20, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -21.07% | 5,882 |
| Feb 19, 2026 | 0.21 | 0.38 | 0.21 | 0.28 | 0.28 | 32.26% | 14,154 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.53% | 1,556 |
| Feb 17, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -24.50% | 773 |
| Feb 11, 2026 | 0.21 | 0.33 | 0.21 | 0.30 | 0.30 | 7.26% | 8,005 |
| Feb 10, 2026 | 0.24 | 0.28 | 0.22 | 0.28 | 0.28 | 20.09% | 12,780 |
| Feb 9, 2026 | 0.30 | 0.35 | 0.22 | 0.23 | 0.23 | -22.37% | 3,303 |
| Feb 6, 2026 | 0.32 | 0.38 | 0.23 | 0.30 | 0.30 | -6.25% | 10,329 |
| Feb 5, 2026 | 0.60 | 0.60 | 0.26 | 0.32 | 0.32 | -46.61% | 45,876 |
| Feb 4, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -7.78% | 5,981 |
| Feb 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -9.72% | 1,475 |
| Feb 2, 2026 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | 0.47% | 12,355 |
| Jan 30, 2026 | 0.62 | 0.72 | 0.62 | 0.72 | 0.72 | 4.60% | 766 |
| Jan 29, 2026 | 0.70 | 0.70 | 0.62 | 0.69 | 0.69 | -2.13% | 4,107 |
| Jan 28, 2026 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 1,213 |
| Jan 27, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 1,990 |
| Jan 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,310 |