Graphite One Inc. (TSXV:GPH)
Canada · Delayed Price · Currency is CAD 1.240
+0.010 (0.81%)
Oct 24, 2025, 2:30 PM EDT
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.25 | 1.37 | 1.25 | 1.27 | 1.27 | 3.25% | 278,537 |
| Oct 23, 2025 | 1.25 | 1.29 | 1.19 | 1.23 | 1.23 | 6.03% | 545,800 |
| Oct 22, 2025 | 1.25 | 1.30 | 1.06 | 1.16 | 1.16 | -12.78% | 1,637,300 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.30 | 1.33 | 1.33 | -11.33% | 354,400 |
| Oct 20, 2025 | 1.56 | 1.58 | 1.40 | 1.50 | 1.50 | 1.35% | 711,200 |
| Oct 17, 2025 | 1.68 | 1.69 | 1.35 | 1.48 | 1.48 | -11.90% | 1,608,500 |
| Oct 16, 2025 | 1.80 | 2.10 | 1.55 | 1.68 | 1.68 | 3.70% | 1,779,512 |
| Oct 15, 2025 | 2.08 | 2.11 | 1.44 | 1.62 | 1.62 | -20.20% | 1,717,700 |
| Oct 14, 2025 | 2.14 | 2.26 | 1.93 | 2.03 | 2.03 | 21.56% | 1,954,829 |
| Oct 10, 2025 | 1.75 | 1.89 | 1.67 | 1.67 | 1.67 | 4.37% | 929,936 |
| Oct 9, 2025 | 1.42 | 1.75 | 1.40 | 1.60 | 1.60 | 15.94% | 2,675,500 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.35 | 1.38 | 1.38 | -2.82% | 1,869,830 |
| Oct 7, 2025 | 1.23 | 1.44 | 1.21 | 1.42 | 1.42 | 23.48% | 1,643,106 |
| Oct 6, 2025 | 1.04 | 1.23 | 1.04 | 1.15 | 1.15 | 12.75% | 1,199,244 |
| Oct 3, 2025 | 0.98 | 1.12 | 0.96 | 1.02 | 1.02 | 7.37% | 695,300 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -3.06% | 136,521 |
| Oct 1, 2025 | 1.00 | 1.04 | 0.95 | 0.98 | 0.98 | - | 287,900 |
| Sep 30, 2025 | 1.02 | 1.08 | 0.91 | 0.98 | 0.98 | -3.92% | 371,038 |
| Sep 29, 2025 | 0.94 | 1.07 | 0.90 | 1.02 | 1.02 | 12.71% | 1,139,400 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.84 | 0.91 | 0.91 | -3.72% | 722,800 |
| Sep 25, 2025 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | 8.05% | 435,500 |
| Sep 24, 2025 | 0.78 | 0.88 | 0.78 | 0.87 | 0.87 | 14.47% | 796,400 |
| Sep 23, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | 1.33% | 453,200 |
| Sep 22, 2025 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 5.63% | 123,900 |
| Sep 19, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | 2.90% | 329,821 |
| Sep 18, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -1.43% | 150,404 |
| Sep 17, 2025 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -1.41% | 241,801 |
| Sep 16, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -1.39% | 271,500 |
| Sep 15, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -2.70% | 259,200 |
| Sep 12, 2025 | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | - | 107,306 |
| Sep 11, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 1.37% | 183,705 |
| Sep 10, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 175,235 |
| Sep 9, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -3.95% | 113,700 |
| Sep 8, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 5.56% | 125,627 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 70,500 |
| Sep 4, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | - | 71,100 |
| Sep 3, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -2.63% | 114,235 |
| Sep 2, 2025 | 0.75 | 0.80 | 0.74 | 0.76 | 0.76 | 4.11% | 320,000 |
| Aug 29, 2025 | 0.77 | 0.78 | 0.72 | 0.73 | 0.73 | -3.95% | 318,814 |
| Aug 28, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 2.70% | 294,436 |
| Aug 27, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 154,600 |
| Aug 26, 2025 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | -5.19% | 373,100 |
| Aug 25, 2025 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -4.94% | 363,729 |
| Aug 22, 2025 | 0.84 | 0.89 | 0.81 | 0.81 | 0.81 | -4.71% | 622,300 |
| Aug 21, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 2.41% | 375,549 |
| Aug 20, 2025 | 0.85 | 0.86 | 0.80 | 0.83 | 0.83 | -3.49% | 307,900 |
| Aug 19, 2025 | 0.93 | 0.95 | 0.84 | 0.86 | 0.86 | -11.34% | 284,200 |
| Aug 18, 2025 | 1.00 | 1.02 | 0.91 | 0.97 | 0.97 | -4.90% | 232,900 |
| Aug 15, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 180,300 |
| Aug 14, 2025 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | 3.16% | 151,600 |