Graphite One Inc. (TSXV:GPH)
Canada · Delayed Price · Currency is CAD 0.8400
-0.0400 (-4.55%)
Aug 6, 2026, 3:36 PM EST
Graphite One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -4.55% | 85,552 |
| Aug 5, 2026 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 3.53% | 68,261 |
| Aug 4, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 64,621 |
| Jul 31, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 3.61% | 18,873 |
| Jul 30, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -2.35% | 12,790 |
| Jul 29, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 25,201 |
| Jul 28, 2026 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 29,929 |
| Jul 27, 2026 | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | 1.20% | 20,693 |
| Jul 24, 2026 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | - | 66,631 |
| Jul 23, 2026 | 0.87 | 0.89 | 0.82 | 0.83 | 0.83 | -7.78% | 103,567 |
| Jul 22, 2026 | 0.79 | 0.95 | 0.79 | 0.90 | 0.90 | 13.92% | 573,438 |
| Jul 21, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | - | 113,373 |
| Jul 20, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 64,057 |
| Jul 17, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 185,258 |
| Jul 16, 2026 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -1.25% | 93,822 |
| Jul 15, 2026 | 0.88 | 0.89 | 0.80 | 0.80 | 0.80 | -12.09% | 79,049 |
| Jul 14, 2026 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | -1.09% | 109,616 |
| Jul 13, 2026 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 91,936 |
| Jul 10, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 16,877 |
| Jul 9, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 145,458 |
| Jul 8, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | - | 121,864 |
| Jul 7, 2026 | 0.98 | 1.03 | 0.91 | 1.00 | 1.00 | 5.26% | 255,536 |
| Jul 6, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 107,140 |
| Jul 3, 2026 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 40,422 |
| Jul 2, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 206,943 |
| Jun 30, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 104,996 |
| Jun 29, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | - | 112,371 |
| Jun 26, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -1.01% | 41,735 |
| Jun 25, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 272,719 |
| Jun 24, 2026 | 1.07 | 1.07 | 0.97 | 1.03 | 1.03 | 1.98% | 107,682 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 48,067 |
| Jun 22, 2026 | 1.11 | 1.11 | 1.01 | 1.04 | 1.04 | -2.80% | 75,195 |
| Jun 19, 2026 | 1.04 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 70,327 |
| Jun 18, 2026 | 1.10 | 1.11 | 1.00 | 1.05 | 1.05 | -3.67% | 415,573 |
| Jun 17, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | - | 93,499 |
| Jun 16, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 41,088 |
| Jun 15, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | - | 51,617 |
| Jun 12, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 29,726 |
| Jun 11, 2026 | 1.19 | 1.19 | 1.07 | 1.08 | 1.08 | 1.89% | 109,471 |
| Jun 10, 2026 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | - | 250,134 |
| Jun 9, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | 0.95% | 119,911 |
| Jun 8, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 102,019 |
| Jun 5, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 78,781 |
| Jun 4, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 45,070 |
| Jun 3, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 118,780 |
| Jun 2, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 105,938 |
| Jun 1, 2026 | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 109,791 |
| May 29, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 71,882 |
| May 28, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 2.54% | 118,802 |
| May 27, 2026 | 1.18 | 1.21 | 1.10 | 1.18 | 1.18 | 2.61% | 265,252 |