Graphex Group Limited (GRFX)
NYSEAMERICAN: GRFX · Real-Time Price · USD
1.070
-0.120 (-10.08%)
At close: Mar 28, 2025, 4:00 PM
0.9880
-0.0820 (-7.66%)
After-hours: Mar 28, 2025, 7:11 PM EST
Graphex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.10 | 1.19 | 1.04 | 1.07 | 1.07 | -10.08% | 22,769 |
| Mar 27, 2025 | 1.18 | 1.30 | 1.10 | 1.19 | 1.19 | -8.46% | 61,320 |
| Mar 26, 2025 | 1.36 | 1.37 | 0.90 | 1.30 | 1.30 | -7.14% | 160,104 |
| Mar 25, 2025 | 1.55 | 1.55 | 1.17 | 1.40 | 1.40 | -9.03% | 49,787 |
| Mar 24, 2025 | 1.56 | 1.63 | 1.46 | 1.54 | 1.54 | 8.84% | 27,991 |
| Mar 21, 2025 | 1.70 | 1.73 | 1.41 | 1.41 | 1.41 | -10.22% | 23,389 |
| Mar 20, 2025 | 1.15 | 1.58 | 1.15 | 1.58 | 1.58 | 31.80% | 139,371 |
| Mar 19, 2025 | 1.23 | 1.28 | 1.12 | 1.20 | 1.20 | 5.38% | 40,937 |
| Mar 18, 2025 | 1.09 | 1.23 | 1.06 | 1.13 | 1.14 | -1.39% | 42,775 |
| Mar 17, 2025 | 1.05 | 1.17 | 1.00 | 1.15 | 1.15 | 6.48% | 30,419 |
| Mar 14, 2025 | 1.10 | 1.18 | 1.06 | 1.08 | 1.08 | 0.93% | 5,032 |
| Mar 13, 2025 | 0.96 | 1.10 | 0.96 | 1.07 | 1.07 | 2.39% | 13,145 |
| Mar 12, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 1.95% | 2,432 |
| Mar 11, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -3.30% | 5,365 |
| Mar 10, 2025 | 1.01 | 1.10 | 0.95 | 1.06 | 1.06 | 0.95% | 3,992 |
| Mar 7, 2025 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | 0.67% | 5,858 |
| Mar 6, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | 3.68% | 3,492 |
| Mar 5, 2025 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 4.03% | 7,529 |
| Mar 4, 2025 | 1.05 | 1.10 | 0.93 | 0.97 | 0.97 | -9.63% | 51,958 |
| Mar 3, 2025 | 1.10 | 1.12 | 1.03 | 1.07 | 1.07 | -5.81% | 6,615 |
| Feb 28, 2025 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -1.22% | 8,244 |
| Feb 27, 2025 | 1.22 | 1.32 | 1.13 | 1.15 | 1.15 | -5.35% | 25,786 |
| Feb 26, 2025 | 1.32 | 1.32 | 1.20 | 1.22 | 1.22 | -0.65% | 17,296 |
| Feb 25, 2025 | 1.41 | 1.41 | 1.21 | 1.22 | 1.22 | -9.34% | 14,703 |
| Feb 24, 2025 | 1.40 | 1.41 | 1.25 | 1.35 | 1.35 | 3.85% | 29,269 |
| Feb 21, 2025 | 1.22 | 1.30 | 1.21 | 1.30 | 1.30 | 7.44% | 10,853 |
| Feb 20, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 0.67% | 15,334 |
| Feb 19, 2025 | 1.35 | 1.35 | 1.19 | 1.20 | 1.20 | -6.03% | 28,657 |
| Feb 18, 2025 | 1.25 | 1.30 | 1.19 | 1.28 | 1.28 | 2.24% | 22,897 |
| Feb 14, 2025 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | 2.88% | 8,150 |
| Feb 13, 2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 0.83% | 10,658 |
| Feb 12, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -1.15% | 11,222 |
| Feb 11, 2025 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | 0.83% | 8,292 |
| Feb 10, 2025 | 1.32 | 1.32 | 1.20 | 1.21 | 1.21 | -2.11% | 3,816 |
| Feb 7, 2025 | 1.30 | 1.30 | 1.20 | 1.24 | 1.24 | 4.66% | 8,428 |
| Feb 6, 2025 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -1.67% | 9,704 |
| Feb 5, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 4,749 |
| Feb 4, 2025 | 1.15 | 1.30 | 1.11 | 1.20 | 1.20 | -0.91% | 17,022 |
| Feb 3, 2025 | 1.20 | 1.25 | 1.10 | 1.21 | 1.21 | -2.18% | 33,330 |
| Jan 31, 2025 | 1.20 | 1.27 | 1.18 | 1.24 | 1.24 | 1.06% | 20,271 |
| Jan 30, 2025 | 1.45 | 1.45 | 1.18 | 1.23 | 1.23 | -10.97% | 12,885 |
| Jan 29, 2025 | 1.50 | 1.50 | 1.18 | 1.38 | 1.38 | -2.27% | 15,742 |
| Jan 28, 2025 | 1.28 | 1.41 | 1.28 | 1.41 | 1.41 | 4.22% | 10,609 |
| Jan 27, 2025 | 1.23 | 1.44 | 1.23 | 1.35 | 1.35 | -3.22% | 13,642 |
| Jan 24, 2025 | 1.18 | 1.50 | 1.18 | 1.40 | 1.40 | 6.24% | 27,211 |
| Jan 23, 2025 | 1.42 | 1.49 | 1.25 | 1.31 | 1.31 | -14.29% | 77,300 |
| Jan 22, 2025 | 1.45 | 1.56 | 1.40 | 1.53 | 1.53 | 2.20% | 17,030 |
| Jan 21, 2025 | 1.55 | 1.61 | 1.45 | 1.50 | 1.50 | -2.91% | 31,017 |
| Jan 17, 2025 | 1.62 | 1.65 | 1.44 | 1.55 | 1.55 | -1.28% | 55,501 |
| Jan 16, 2025 | 1.55 | 1.70 | 1.45 | 1.57 | 1.57 | -1.39% | 51,109 |