Graphex Group Limited (GRFX)
NYSEAMERICAN: GRFX · Real-Time Price · USD
0.8649
-0.0001 (-0.01%)
May 8, 2025, 4:00 PM EDT - Market closed
Graphex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -0.01% | 3,959 |
| May 7, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -3.89% | 14,230 |
| May 6, 2025 | 0.93 | 1.00 | 0.89 | 0.90 | 0.90 | 0.56% | 8,406 |
| May 5, 2025 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -11.39% | 18,359 |
| May 2, 2025 | 0.99 | 1.12 | 0.94 | 1.01 | 1.01 | 3.06% | 21,377 |
| May 1, 2025 | 0.96 | 1.04 | 0.94 | 0.98 | 0.98 | 1.60% | 15,933 |
| Apr 30, 2025 | 0.93 | 1.00 | 0.93 | 0.96 | 0.96 | -3.39% | 7,289 |
| Apr 29, 2025 | 0.98 | 1.04 | 0.97 | 1.00 | 1.00 | -0.16% | 7,251 |
| Apr 28, 2025 | 1.02 | 1.07 | 0.98 | 1.00 | 1.00 | -5.66% | 6,253 |
| Apr 25, 2025 | 1.10 | 1.10 | 0.98 | 1.06 | 1.06 | - | 8,265 |
| Apr 24, 2025 | 1.08 | 1.12 | 0.93 | 1.06 | 1.06 | 7.49% | 35,666 |
| Apr 23, 2025 | 0.90 | 1.10 | 0.89 | 0.99 | 0.99 | 9.57% | 81,815 |
| Apr 22, 2025 | 0.85 | 0.97 | 0.85 | 0.90 | 0.90 | 3.46% | 16,482 |
| Apr 21, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -5.87% | 13,480 |
| Apr 17, 2025 | 0.95 | 1.00 | 0.90 | 0.92 | 0.92 | 0.45% | 16,903 |
| Apr 16, 2025 | 0.96 | 0.98 | 0.90 | 0.92 | 0.92 | -6.12% | 21,301 |
| Apr 15, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 2,906 |
| Apr 14, 2025 | 1.10 | 1.10 | 0.96 | 1.03 | 1.03 | 9.40% | 31,637 |
| Apr 11, 2025 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -9.47% | 7,996 |
| Apr 10, 2025 | 1.04 | 1.09 | 0.93 | 1.04 | 1.04 | 5.05% | 42,308 |
| Apr 9, 2025 | 0.96 | 1.08 | 0.90 | 0.99 | 0.99 | -0.48% | 28,760 |
| Apr 8, 2025 | 1.11 | 1.14 | 0.96 | 0.99 | 0.99 | -12.74% | 67,071 |
| Apr 7, 2025 | 1.02 | 1.24 | 0.96 | 1.14 | 1.14 | 6.74% | 30,302 |
| Apr 4, 2025 | 0.97 | 1.14 | 0.95 | 1.07 | 1.07 | 6.80% | 53,392 |
| Apr 3, 2025 | 1.15 | 1.25 | 0.97 | 1.00 | 1.00 | -9.09% | 53,489 |
| Apr 2, 2025 | 1.04 | 1.20 | 1.04 | 1.10 | 1.10 | - | 31,319 |
| Apr 1, 2025 | 1.09 | 1.25 | 0.95 | 1.10 | 1.10 | -7.56% | 31,726 |
| Mar 31, 2025 | 0.84 | 1.29 | 0.84 | 1.19 | 1.19 | 11.21% | 52,149 |
| 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 |