Graphite One Inc. (TSXV:GPH)
Canada · Delayed Price · Currency is CAD 1.100
-0.030 (-2.65%)
Jun 3, 2026, 3:59 PM EST
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -1.67% | 195,186 |
| May 4, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | - | 90,474 |
| May 1, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 149,404 |
| Apr 30, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | 6.84% | 196,061 |
| Apr 29, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 136,539 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -7.20% | 144,016 |
| Apr 27, 2026 | 1.19 | 1.27 | 1.18 | 1.25 | 1.25 | 8.70% | 201,190 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 58,439 |
| Apr 23, 2026 | 1.12 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 348,011 |
| Apr 22, 2026 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | 1.82% | 139,294 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.07 | 1.10 | 1.10 | -5.98% | 419,642 |
| Apr 20, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | - | 214,041 |
| Apr 17, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 584,263 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.04% | 217,058 |
| Apr 15, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.00% | 106,451 |
| Apr 14, 2026 | 1.27 | 1.31 | 1.24 | 1.25 | 1.25 | 0.81% | 329,498 |
| Apr 13, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 163,561 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 118,240 |
| Apr 9, 2026 | 1.24 | 1.31 | 1.23 | 1.28 | 1.28 | 6.67% | 297,227 |
| Apr 8, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 150,193 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.20 | 1.27 | 1.27 | - | 278,732 |
| Apr 6, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.01% | 96,393 |
| Apr 2, 2026 | 1.22 | 1.25 | 1.17 | 1.25 | 1.25 | 1.63% | 88,026 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.17 | 1.23 | 1.23 | -0.41% | 330,803 |
| Mar 31, 2026 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 8.85% | 228,279 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 256,851 |
| Mar 27, 2026 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | 7.55% | 215,674 |
| Mar 26, 2026 | 1.10 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 270,604 |
| Mar 25, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 100,713 |
| Mar 24, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | - | 102,414 |
| Mar 23, 2026 | 1.01 | 1.12 | 1.01 | 1.10 | 1.10 | 5.77% | 80,913 |