Graphite One Inc. (TSXV:GPH)
Canada · Delayed Price · Currency is CAD 0.7900
-0.0100 (-1.25%)
Jul 16, 2026, 3:59 PM EST
Graphite One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | - | - | 33,548 |
| 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 |
| May 26, 2026 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -9.45% | 337,408 |
| May 25, 2026 | 1.17 | 1.28 | 1.17 | 1.27 | 1.27 | 9.48% | 358,926 |
| May 22, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 97,448 |
| May 21, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 123,402 |
| May 20, 2026 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | 4.31% | 185,571 |
| May 19, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 2.65% | 252,493 |
| May 15, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -3.83% | 200,409 |
| May 14, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 3.07% | 82,620 |
| May 13, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 154,178 |
| May 12, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 103,268 |
| May 11, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 136,419 |
| May 8, 2026 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | - | 307,334 |
| May 7, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 318,954 |
| May 6, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 148,271 |