Grafton Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.600	0.600	0.600	0.600	0.600	0
2026-04-24	0.600	0.600	0.600	0.600	0.600	500
2026-04-23	0.590	0.640	0.590	0.590	0.590	2,500
2026-04-22	0.750	0.750	0.750	0.750	0.750	0
2026-04-21	0.750	0.750	0.750	0.750	0.750	1,500
2026-04-20	0.570	0.600	0.570	0.600	0.600	2,400
2026-04-17	0.600	0.600	0.600	0.600	0.600	2,000
2026-04-16	0.510	0.510	0.500	0.500	0.500	7,000
2026-04-15	0.610	0.610	0.560	0.560	0.560	3,000
2026-04-14	0.560	0.560	0.560	0.560	0.560	0
2026-04-13	0.540	0.570	0.530	0.560	0.560	60,243
2026-04-10	0.540	0.540	0.540	0.540	0.540	1,000
2026-04-09	0.550	0.550	0.500	0.500	0.500	2,000
2026-04-08	0.540	0.540	0.540	0.540	0.540	500
2026-04-07	0.550	0.550	0.495	0.520	0.520	107,000
2026-04-06	0.550	0.550	0.550	0.550	0.550	0
2026-04-02	0.550	0.550	0.550	0.550	0.550	0
2026-04-01	0.550	0.550	0.550	0.550	0.550	0
2026-03-31	0.550	0.590	0.550	0.550	0.550	41,000
2026-03-30	0.570	0.570	0.550	0.570	0.570	20,000
2026-03-27	0.600	0.600	0.600	0.600	0.600	3,500
2026-03-26	0.600	0.600	0.600	0.600	0.600	2,500
2026-03-25	0.680	0.680	0.570	0.570	0.570	47,606
2026-03-24	0.680	0.800	0.680	0.800	0.800	4,000
2026-03-23	0.700	0.700	0.700	0.700	0.700	2,000
2026-03-20	0.680	0.680	0.680	0.680	0.680	0
2026-03-19	0.700	0.700	0.680	0.680	0.680	26,000
2026-03-18	0.720	0.720	0.710	0.710	0.710	66,000
2026-03-17	0.760	0.760	0.760	0.760	0.760	100,000
2026-03-16	0.800	0.800	0.800	0.800	0.800	22,500
2026-03-13	0.750	0.800	0.750	0.800	0.800	13,525
2026-03-12	0.850	0.850	0.850	0.850	0.850	0
2026-03-11	0.870	0.880	0.850	0.850	0.850	22,352
2026-03-10	0.870	0.870	0.870	0.870	0.870	2,500
2026-03-09	0.720	0.880	0.720	0.880	0.880	18,500
2026-03-06	0.750	0.750	0.750	0.750	0.750	2,000
2026-03-05	0.920	0.920	0.800	0.800	0.800	49,640
2026-03-04	0.640	0.930	0.640	0.920	0.920	35,100
2026-03-03	0.700	0.700	0.560	0.650	0.650	76,500
2026-03-02	0.650	0.650	0.650	0.650	0.650	140,002
2026-02-27	0.700	0.700	0.700	0.700	0.700	0
2026-02-26	0.700	0.700	0.700	0.700	0.700	21,000
2026-02-25	0.730	0.730	0.720	0.720	0.720	6,000
2026-02-24	0.760	0.760	0.730	0.730	0.730	8,500
2026-02-23	0.850	0.850	0.800	0.800	0.800	9,500
2026-02-20	0.900	0.900	0.900	0.900	0.900	18,500
2026-02-19	0.900	0.900	0.900	0.900	0.900	550
2026-02-18	0.910	0.940	0.910	0.940	0.940	3,000
2026-02-17	0.780	0.780	0.760	0.760	0.760	11,500
2026-02-13	0.750	0.780	0.750	0.780	0.780	5,400
2026-02-12	0.780	0.800	0.780	0.800	0.800	12,200
2026-02-11	0.850	0.860	0.790	0.790	0.790	33,800
2026-02-10	0.940	0.940	0.860	0.860	0.860	164,100
2026-02-09	0.910	0.950	0.900	0.940	0.940	50,500
2026-02-06	0.940	0.950	0.910	0.910	0.910	22,000
2026-02-05	0.960	0.960	0.910	0.910	0.910	27,500
2026-02-04	0.950	0.960	0.910	0.960	0.960	41,800
2026-02-03	0.980	0.980	0.950	0.950	0.950	14,500
2026-02-02	0.980	0.980	0.980	0.980	0.980	0
2026-01-30	0.840	0.990	0.840	0.980	0.980	32,637

← NewerPage 3 of 5 · 251 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.