Grafton Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.500	0.550	0.500	0.550	0.550	22,500
2026-07-21	0.465	0.465	0.450	0.450	0.450	24,000
2026-07-20	0.460	0.465	0.460	0.465	0.465	28,000
2026-07-17	0.475	0.475	0.450	0.450	0.450	1,500
2026-07-16	0.450	0.450	0.450	0.450	0.450	13,000
2026-07-15	0.495	0.495	0.495	0.495	0.495	0
2026-07-14	0.530	0.530	0.495	0.495	0.495	3,450
2026-07-13	0.520	0.520	0.450	0.450	0.450	35,391
2026-07-10	0.570	0.570	0.550	0.560	0.560	37,500
2026-07-09	0.550	0.600	0.550	0.580	0.580	114,391
2026-07-08	0.600	0.600	0.570	0.570	0.570	71,000
2026-07-07	0.540	0.600	0.540	0.600	0.600	19,375
2026-07-06	0.500	0.560	0.450	0.560	0.560	17,000
2026-07-03	0.450	0.450	0.450	0.450	0.450	0
2026-07-02	0.450	0.450	0.450	0.450	0.450	0
2026-06-30	0.450	0.450	0.450	0.450	0.450	0
2026-06-29	0.460	0.460	0.450	0.450	0.450	78,000
2026-06-26	0.460	0.460	0.460	0.460	0.460	5,000
2026-06-25	0.460	0.460	0.460	0.460	0.460	0
2026-06-24	0.460	0.460	0.460	0.460	0.460	0
2026-06-23	0.455	0.460	0.450	0.460	0.460	9,500
2026-06-22	0.500	0.670	0.460	0.670	0.670	39,000
2026-06-19	0.520	0.520	0.460	0.460	0.460	10,200
2026-06-18	0.500	0.530	0.450	0.455	0.455	95,600
2026-06-17	0.520	0.520	0.520	0.520	0.520	2,000
2026-06-16	0.550	0.600	0.550	0.600	0.600	3,000
2026-06-15	0.540	0.540	0.520	0.520	0.520	6,370
2026-06-12	0.500	0.500	0.500	0.500	0.500	5,000
2026-06-11	0.480	0.480	0.480	0.480	0.480	20,000
2026-06-10	0.460	0.460	0.450	0.450	0.450	122,500
2026-06-09	0.450	0.460	0.450	0.450	0.450	101,000
2026-06-08	0.450	0.450	0.450	0.450	0.450	0
2026-06-05	0.500	0.500	0.450	0.450	0.450	150,000
2026-06-04	0.495	0.495	0.495	0.495	0.495	1,000
2026-06-03	0.445	0.445	0.445	0.445	0.445	0
2026-06-02	0.445	0.445	0.445	0.445	0.445	1,000
2026-06-01	0.430	0.430	0.430	0.430	0.430	17,000
2026-05-29	0.500	0.500	0.450	0.450	0.450	47,600
2026-05-28	0.510	0.510	0.440	0.440	0.440	40,100
2026-05-27	0.550	0.550	0.550	0.550	0.550	0
2026-05-26	0.550	0.550	0.550	0.550	0.550	3,000
2026-05-25	0.550	0.550	0.550	0.550	0.550	7,000
2026-05-22	0.550	0.550	0.550	0.550	0.550	2,050
2026-05-21	0.500	0.550	0.500	0.550	0.550	180,000
2026-05-20	0.630	0.630	0.630	0.630	0.630	1,000
2026-05-19	0.640	0.640	0.640	0.640	0.640	1,053
2026-05-15	0.560	0.560	0.530	0.530	0.530	20,000
2026-05-14	0.550	0.610	0.530	0.550	0.550	27,500
2026-05-13	0.520	0.650	0.510	0.650	0.650	11,000
2026-05-12	0.690	0.690	0.690	0.690	0.690	0
2026-05-11	0.690	0.690	0.690	0.690	0.690	0
2026-05-08	0.690	0.690	0.690	0.690	0.690	0
2026-05-07	0.590	0.690	0.590	0.690	0.690	6,500
2026-05-06	0.590	0.590	0.590	0.590	0.590	0
2026-05-05	0.590	0.590	0.590	0.590	0.590	0
2026-05-04	0.520	0.590	0.500	0.590	0.590	21,100
2026-05-01	0.520	0.520	0.520	0.520	0.520	0
2026-04-30	0.600	0.600	0.520	0.520	0.520	6,000
2026-04-29	0.550	0.550	0.550	0.550	0.550	26,500
2026-04-28	0.600	0.600	0.600	0.600	0.600	500

← NewerPage 2 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.