Grafton Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.100	1.100	0.900	0.900	0.900	166,000
2026-01-28	1.080	1.140	1.010	1.100	1.100	105,931
2026-01-27	1.100	1.100	1.000	1.030	1.030	12,600
2026-01-26	1.000	1.000	1.000	1.000	1.000	2,000
2026-01-23	1.070	1.070	1.000	1.000	1.000	18,500
2026-01-22	0.930	1.000	0.930	1.000	1.000	13,500
2026-01-21	0.930	1.010	0.920	0.990	0.990	28,734
2026-01-20	0.980	1.050	0.970	1.050	1.050	179,000
2026-01-19	0.980	0.990	0.950	0.950	0.950	46,500
2026-01-16	0.910	0.950	0.900	0.950	0.950	155,200
2026-01-15	0.930	0.930	0.840	0.900	0.900	124,700
2026-01-14	0.930	0.930	0.930	0.930	0.930	4,549
2026-01-13	1.090	1.090	0.800	0.930	0.930	64,001
2026-01-12	0.850	1.300	0.850	0.910	0.910	80,720
2026-01-09	0.720	0.850	0.720	0.850	0.850	3,500
2026-01-08	0.700	0.700	0.700	0.700	0.700	20,500
2026-01-07	0.700	0.750	0.650	0.650	0.650	50,100
2026-01-06	0.700	0.700	0.640	0.640	0.640	51,975
2026-01-05	0.750	0.770	0.650	0.700	0.700	219,700
2026-01-02	0.660	0.750	0.600	0.750	0.750	167,800
2025-12-31	0.650	0.650	0.650	0.650	0.650	20,000
2025-12-30	0.650	0.650	0.650	0.650	0.650	15,000
2025-12-29	0.590	0.650	0.590	0.650	0.650	92,000
2025-12-24	0.650	0.650	0.650	0.650	0.650	0
2025-12-23	0.630	0.650	0.600	0.650	0.650	23,500
2025-12-22	0.650	0.650	0.600	0.650	0.650	64,300
2025-12-19	0.610	0.660	0.550	0.550	0.550	421,500
2025-12-18	0.600	0.600	0.600	0.600	0.600	0
2025-12-17	0.700	0.700	0.600	0.600	0.600	10,700
2025-12-16	0.600	0.700	0.600	0.700	0.700	95,500
2025-12-15	0.730	0.730	0.550	0.550	0.550	38,000
2025-12-12	0.600	0.720	0.590	0.720	0.720	17,500
2025-12-11	0.560	0.560	0.560	0.560	0.560	500
2025-12-10	0.580	0.580	0.580	0.580	0.580	5,000
2025-12-09	0.600	0.600	0.600	0.600	0.600	20,453
2025-12-08	0.800	0.800	0.590	0.590	0.590	14,106
2025-12-05	0.580	0.580	0.580	0.580	0.580	2,506
2025-12-04	0.850	0.850	0.850	0.850	0.850	1,000
2025-12-03	0.580	0.580	0.580	0.580	0.580	19,500
2025-12-02	0.580	0.600	0.580	0.580	0.580	38,500
2025-12-01	0.590	0.590	0.590	0.590	0.590	0
2025-11-28	0.590	0.650	0.590	0.590	0.590	75,000
2025-11-27	0.590	0.590	0.590	0.590	0.590	0
2025-11-26	0.550	0.590	0.550	0.590	0.590	5,500
2025-11-25	0.650	0.650	0.580	0.590	0.590	21,000
2025-11-24	0.610	0.610	0.600	0.600	0.600	11,000
2025-11-21	0.670	0.670	0.610	0.610	0.610	27,500
2025-11-20	0.610	0.640	0.610	0.640	0.640	42,500
2025-11-19	0.650	0.700	0.620	0.700	0.700	83,000
2025-11-18	0.650	0.650	0.650	0.650	0.650	68,000
2025-11-17	0.700	0.700	0.650	0.650	0.650	2,044
2025-11-14	0.710	0.710	0.690	0.690	0.690	11,500
2025-11-13	0.750	0.750	0.700	0.700	0.700	8,500
2025-11-12	0.800	0.800	0.800	0.800	0.800	8,000
2025-11-11	0.800	0.800	0.800	0.800	0.800	3,000
2025-11-10	0.750	0.750	0.750	0.750	0.750	2,500
2025-11-07	0.600	0.750	0.600	0.750	0.750	4,700
2025-11-06	0.650	0.700	0.600	0.700	0.700	11,500
2025-11-05	0.600	0.700	0.600	0.700	0.700	11,500
2025-11-04	0.600	0.600	0.600	0.600	0.600	1,000

← NewerPage 4 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.