Graphite One Inc. (TSXV:GPH)
Canada
· Delayed Price · Currency is CAD 0.9200
-0.0400 (-4.17%)
Apr 25, 2025, 3:59 PM EDT
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -4.17% | 27,200 |
| Apr 24, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 18,400 |
| Apr 23, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | 4.26% | 274,410 |
| Apr 22, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 72,500 |
| Apr 21, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 3.26% | 139,238 |
| Apr 17, 2025 | 0.92 | 0.97 | 0.92 | 0.92 | 0.92 | 2.22% | 49,514 |
| Apr 16, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -2.17% | 32,600 |
| Apr 15, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -3.16% | 27,100 |
| Apr 14, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 45,600 |
| Apr 11, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 6.74% | 23,010 |
| Apr 10, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -4.30% | 13,000 |
| Apr 9, 2025 | 0.93 | 0.97 | 0.90 | 0.93 | 0.93 | - | 110,100 |
| Apr 8, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 5.68% | 5,600 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.22% | 29,500 |
| Apr 4, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | -1.10% | 20,020 |
| Apr 3, 2025 | 0.86 | 0.91 | 0.85 | 0.91 | 0.91 | 7.06% | 81,825 |
| Apr 2, 2025 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -9.57% | 45,400 |
| Apr 1, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 7,100 |
| Mar 31, 2025 | 0.94 | 0.99 | 0.93 | 0.93 | 0.93 | -2.11% | 41,000 |
| Mar 28, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 40,525 |
| Mar 27, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | 6.59% | 136,240 |
| Mar 26, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -4.21% | 103,433 |
| Mar 25, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 25,700 |
| Mar 24, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 5.49% | 57,043 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 30,800 |
| Mar 20, 2025 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.12% | 38,046 |
| Mar 19, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 26,726 |
| Mar 18, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 21,900 |
| Mar 17, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 38,500 |
| Mar 14, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.96% | 46,100 |
| Mar 13, 2025 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | - | 42,038 |
| Mar 12, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 5.21% | 35,500 |
| Mar 11, 2025 | 0.90 | 1.00 | 0.90 | 0.96 | 0.96 | 4.35% | 83,400 |
| Mar 10, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 3.37% | 96,500 |
| Mar 7, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -4.30% | 48,700 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2,106 |
| Mar 5, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 29,400 |
| Mar 4, 2025 | 0.90 | 0.92 | 0.81 | 0.92 | 0.92 | -1.08% | 77,037 |
| Mar 3, 2025 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | -5.10% | 54,531 |
| Feb 28, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -1.01% | 34,421 |
| Feb 27, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 19,500 |
| Feb 26, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 10,700 |
| Feb 25, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 69,533 |
| Feb 24, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 41,725 |
| Feb 21, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 66,014 |
| Feb 20, 2025 | 0.99 | 1.07 | 0.97 | 0.97 | 0.97 | 2.11% | 39,600 |
| Feb 19, 2025 | 0.95 | 1.02 | 0.93 | 0.95 | 0.95 | - | 201,600 |
| Feb 18, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | - | 72,441 |
| Feb 14, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 15,100 |
| Feb 13, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 4.44% | 20,001 |