Graphite One Inc. (TSXV:GPH)
Canada
· Delayed Price · Currency is CAD 0.9500
-0.0200 (-2.06%)
Mar 28, 2025, 3:59 PM EST
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.98 | 0.99 | 0.90 | 0.90 | 0.90 | -5.26% | 140,300 |
| Feb 11, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 74,717 |
| Feb 10, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 18,200 |
| Feb 7, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 3.26% | 23,900 |
| Feb 6, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 21,000 |
| Feb 5, 2025 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | 2.15% | 57,600 |
| Feb 4, 2025 | 1.01 | 1.01 | 0.83 | 0.93 | 0.93 | -7.92% | 151,000 |
| Feb 3, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 105,935 |
| Jan 31, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | 6.32% | 129,804 |
| Jan 30, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 9.20% | 89,500 |
| Jan 29, 2025 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | - | 77,800 |
| Jan 28, 2025 | 0.83 | 0.90 | 0.83 | 0.87 | 0.87 | 7.41% | 116,416 |
| Jan 27, 2025 | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | -1.22% | 31,600 |
| Jan 24, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 3.80% | 38,330 |
| Jan 23, 2025 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -2.47% | 47,600 |
| Jan 22, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 2.53% | 105,900 |
| Jan 21, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | - | 39,500 |
| Jan 20, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 1.28% | 8,000 |
| Jan 17, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 2.63% | 139,000 |