Graphex Group Limited (GRFX)
NYSEAMERICAN: GRFX · Real-Time Price · USD
0.9900
+0.0700 (7.61%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Graphex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.951.000.900.920.920.45%16,903
Apr 16, 20250.960.980.900.920.92-6.12%21,301
Apr 15, 20251.031.030.980.980.98-4.85%2,906
Apr 14, 20251.101.100.961.031.039.40%31,637
Apr 11, 20251.041.040.940.940.94-9.47%7,996
Apr 10, 20251.041.090.931.041.045.05%42,308
Apr 9, 20250.961.080.900.990.99-0.48%28,760
Apr 8, 20251.111.140.960.990.99-12.74%67,071
Apr 7, 20251.021.240.961.141.146.74%30,302
Apr 4, 20250.971.140.951.071.076.80%53,392
Apr 3, 20251.151.250.971.001.00-9.09%53,489
Apr 2, 20251.041.201.041.101.10-31,319
Apr 1, 20251.091.250.951.101.10-7.56%31,726
Mar 31, 20250.841.290.841.191.1911.21%52,149
Mar 28, 20251.101.191.041.071.07-10.08%22,769
Mar 27, 20251.181.301.101.191.19-8.46%61,320
Mar 26, 20251.361.370.901.301.30-7.14%160,104
Mar 25, 20251.551.551.171.401.40-9.03%49,787
Mar 24, 20251.561.631.461.541.548.84%27,991
Mar 21, 20251.701.731.411.411.41-10.22%23,389
Mar 20, 20251.151.581.151.581.5831.80%139,371
Mar 19, 20251.231.281.121.201.205.38%40,937
Mar 18, 20251.091.231.061.131.14-1.39%42,775
Mar 17, 20251.051.171.001.151.156.48%30,419
Mar 14, 20251.101.181.061.081.080.93%5,032
Mar 13, 20250.961.100.961.071.072.39%13,145
Mar 12, 20251.051.051.001.051.051.95%2,432
Mar 11, 20251.101.101.001.031.03-3.30%5,365
Mar 10, 20251.011.100.951.061.060.95%3,992
Mar 7, 20251.091.091.001.051.050.67%5,858
Mar 6, 20251.061.081.021.041.043.68%3,492
Mar 5, 20251.001.030.971.011.014.03%7,529
Mar 4, 20251.051.100.930.970.97-9.63%51,958
Mar 3, 20251.101.121.031.071.07-5.81%6,615
Feb 28, 20251.261.261.141.141.14-1.22%8,244
Feb 27, 20251.221.321.131.151.15-5.35%25,786
Feb 26, 20251.321.321.201.221.22-0.65%17,296
Feb 25, 20251.411.411.211.221.22-9.34%14,703
Feb 24, 20251.401.411.251.351.353.85%29,269
Feb 21, 20251.221.301.211.301.307.44%10,853
Feb 20, 20251.161.211.151.211.210.67%15,334
Feb 19, 20251.351.351.191.201.20-6.03%28,657
Feb 18, 20251.251.301.191.281.282.24%22,897
Feb 14, 20251.351.351.221.251.252.88%8,150
Feb 13, 20251.131.241.131.221.220.83%10,658
Feb 12, 20251.301.301.201.211.21-1.15%11,222
Feb 11, 20251.271.301.211.221.220.83%8,292
Feb 10, 20251.321.321.201.211.21-2.11%3,816
Feb 7, 20251.301.301.201.241.244.66%8,428
Feb 6, 20251.301.301.181.181.18-1.67%9,704