Grafta Nanotech Corp. (TSXV:GFTA)
Canada · Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
At close: Sep 25, 2026
Grafta Nanotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 101,000 |
| Sep 24, 2026 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | -20.00% | 229,029 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.29% | 75,500 |
| Sep 21, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 100,500 |
| Sep 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 68,000 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 20,000 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,520 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 3,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.64% | 325,600 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 13,273 |
| Sep 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -15.38% | 3,031 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 15.56% | 1,900 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -25.00% | 8,652 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 1,500 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 82,800 |
| Sep 1, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 1.69% | 27,598 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 51.28% | 3,000 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 19,500 |
| Aug 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,500 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 33,500 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,721 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,000 |
| Aug 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 12,509 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 68,001 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 1,530 |