Graphite One Inc. (TSXV:GPH)
Canada · Delayed Price · Currency is CAD 1.480
-0.150 (-9.20%)
Dec 1, 2025, 3:05 PM EST
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.65 | 1.67 | 1.48 | 1.50 | - | -7.98% | 496,845 |
| Nov 28, 2025 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 121,976 |
| Nov 27, 2025 | 1.62 | 1.66 | 1.60 | 1.62 | 1.62 | - | 57,184 |
| Nov 26, 2025 | 1.71 | 1.72 | 1.60 | 1.62 | 1.62 | -0.61% | 140,504 |
| Nov 25, 2025 | 1.73 | 1.76 | 1.57 | 1.63 | 1.63 | -0.61% | 488,559 |
| Nov 24, 2025 | 1.50 | 1.74 | 1.50 | 1.64 | 1.64 | 12.33% | 1,509,978 |
| Nov 21, 2025 | 1.43 | 1.53 | 1.40 | 1.46 | 1.46 | -5.81% | 381,413 |
| Nov 20, 2025 | 1.75 | 1.81 | 1.45 | 1.55 | 1.55 | -6.63% | 887,229 |
| Nov 19, 2025 | 1.65 | 1.84 | 1.60 | 1.66 | 1.66 | 15.28% | 1,351,526 |
| Nov 18, 2025 | 1.21 | 1.75 | 1.17 | 1.44 | 1.44 | 19.01% | 1,197,604 |
| Nov 17, 2025 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 107,879 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -5.60% | 193,857 |
| Nov 13, 2025 | 1.31 | 1.31 | 1.19 | 1.25 | 1.25 | -0.79% | 174,416 |
| Nov 12, 2025 | 1.35 | 1.35 | 1.21 | 1.26 | 1.26 | -3.08% | 178,304 |
| Nov 11, 2025 | 1.25 | 1.31 | 1.21 | 1.30 | 1.30 | 10.17% | 495,639 |
| Nov 10, 2025 | 1.21 | 1.28 | 1.18 | 1.18 | 1.18 | 2.61% | 407,556 |
| Nov 7, 2025 | 1.10 | 1.20 | 1.04 | 1.15 | 1.15 | 1.77% | 600,981 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.08 | 1.13 | 1.13 | -0.88% | 291,712 |
| Nov 5, 2025 | 1.16 | 1.24 | 1.12 | 1.14 | 1.14 | 3.64% | 346,886 |
| Nov 4, 2025 | 1.12 | 1.19 | 1.03 | 1.10 | 1.10 | -2.65% | 577,142 |
| Nov 3, 2025 | 1.30 | 1.32 | 1.12 | 1.13 | 1.13 | -10.32% | 774,054 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.23 | 1.26 | 1.26 | -4.55% | 409,298 |
| Oct 30, 2025 | 1.20 | 1.35 | 1.20 | 1.32 | 1.32 | 9.09% | 239,990 |
| Oct 29, 2025 | 1.19 | 1.24 | 1.15 | 1.21 | 1.21 | 5.22% | 257,046 |
| Oct 28, 2025 | 1.12 | 1.21 | 1.10 | 1.15 | 1.15 | 1.77% | 307,572 |
| Oct 27, 2025 | 1.25 | 1.25 | 1.05 | 1.13 | 1.13 | -5.83% | 615,645 |
| Oct 24, 2025 | 1.25 | 1.37 | 1.19 | 1.20 | 1.20 | -2.44% | 427,124 |
| Oct 23, 2025 | 1.25 | 1.29 | 1.19 | 1.23 | 1.23 | 6.03% | 545,781 |
| Oct 22, 2025 | 1.25 | 1.30 | 1.06 | 1.16 | 1.16 | -12.78% | 1,637,282 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.30 | 1.33 | 1.33 | -11.33% | 354,352 |
| Oct 20, 2025 | 1.56 | 1.58 | 1.40 | 1.50 | 1.50 | 1.35% | 711,156 |
| Oct 17, 2025 | 1.68 | 1.69 | 1.35 | 1.48 | 1.48 | -11.90% | 1,608,452 |
| 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% | 1,717,677 |
| 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% | 2,675,496 |
| 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% | 695,286 |
| 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 | - | 287,854 |
| 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% | 1,139,351 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.84 | 0.91 | 0.91 | -3.72% | 722,755 |
| Sep 25, 2025 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | 8.05% | 435,455 |
| Sep 24, 2025 | 0.78 | 0.88 | 0.78 | 0.87 | 0.87 | 14.47% | 796,361 |
| Sep 23, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | 1.33% | 453,186 |
| Sep 22, 2025 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 5.63% | 123,880 |