Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.810	0.810	0.790	0.790	0.790	14,984
2026-10-19	0.750	0.780	0.750	0.780	0.780	9,953
2026-10-16	0.780	0.790	0.730	0.750	0.750	70,888
2026-10-15	0.780	0.800	0.780	0.790	0.790	37,700
2026-10-14	0.820	0.830	0.790	0.790	0.790	44,900
2026-10-13	0.830	0.830	0.800	0.810	0.810	36,300
2026-10-09	0.830	0.840	0.830	0.840	0.840	1,600
2026-10-08	0.860	0.860	0.830	0.850	0.850	34,500
2026-10-07	0.860	0.890	0.850	0.870	0.870	44,800
2026-10-06	0.880	0.880	0.860	0.870	0.870	9,000
2026-10-05	0.870	0.880	0.850	0.880	0.880	34,000
2026-10-02	0.850	0.880	0.850	0.880	0.880	9,600
2026-10-01	0.840	0.900	0.840	0.870	0.870	22,200
2026-09-30	0.890	0.890	0.850	0.850	0.850	62,200
2026-09-29	0.920	0.920	0.880	0.880	0.880	13,500
2026-09-28	0.920	0.920	0.890	0.890	0.890	28,600
2026-09-25	0.950	0.960	0.930	0.950	0.950	27,900
2026-09-24	0.930	0.960	0.920	0.960	0.960	10,000
2026-09-23	0.900	0.930	0.900	0.930	0.930	25,900
2026-09-22	0.910	0.920	0.880	0.900	0.900	18,100
2026-09-21	0.900	0.910	0.890	0.910	0.910	28,800
2026-09-18	0.910	0.910	0.890	0.890	0.890	26,400
2026-09-17	0.870	0.920	0.870	0.900	0.900	24,400
2026-09-16	0.840	0.880	0.840	0.860	0.860	11,300
2026-09-15	0.900	0.900	0.860	0.870	0.870	35,900
2026-09-14	0.890	0.910	0.890	0.900	0.900	70,100
2026-09-11	0.970	0.970	0.900	0.910	0.910	65,200
2026-09-10	1.000	1.000	0.950	0.950	0.950	27,200
2026-09-09	1.100	1.100	0.980	0.990	0.990	45,800
2026-09-08	0.960	1.050	0.920	1.000	1.000	182,600
2026-09-04	0.970	0.970	0.930	0.930	0.930	76,200
2026-09-03	0.990	1.010	0.970	1.010	1.010	58,200
2026-09-02	0.990	1.030	0.970	1.010	1.010	114,500
2026-09-01	1.030	1.070	0.990	0.990	0.990	10,900
2026-08-31	0.990	1.070	0.990	1.050	1.050	38,600
2026-08-28	1.050	1.050	1.000	1.010	1.010	55,700
2026-08-27	1.010	1.050	1.010	1.030	1.030	21,200
2026-08-26	1.050	1.070	1.020	1.060	1.060	52,600
2026-08-25	1.050	1.060	1.040	1.050	1.050	23,800
2026-08-24	1.050	1.050	1.020	1.050	1.050	121,200
2026-08-21	1.040	1.050	1.010	1.050	1.050	110,900
2026-08-20	0.940	1.030	0.940	1.020	1.020	57,000
2026-08-19	0.990	0.990	0.950	0.950	0.950	48,700
2026-08-18	1.100	1.100	0.970	1.000	1.000	224,300
2026-08-17	0.970	1.080	0.970	1.040	1.040	238,100
2026-08-14	0.920	0.950	0.880	0.950	0.950	208,800
2026-08-13	0.900	0.900	0.880	0.890	0.890	30,200
2026-08-12	0.910	0.910	0.860	0.890	0.890	72,400
2026-08-11	0.940	0.940	0.850	0.850	0.850	78,800
2026-08-10	0.880	0.900	0.880	0.890	0.890	56,200
2026-08-07	0.860	0.870	0.840	0.870	0.870	31,400
2026-08-06	0.860	0.870	0.840	0.840	0.840	85,600
2026-08-05	0.850	0.910	0.850	0.880	0.880	68,300
2026-08-04	0.870	0.870	0.840	0.850	0.850	64,600
2026-07-31	0.860	0.860	0.840	0.860	0.860	18,900
2026-07-30	0.830	0.850	0.820	0.830	0.830	12,800
2026-07-29	0.860	0.860	0.830	0.850	0.850	25,200
2026-07-28	0.840	0.840	0.810	0.830	0.830	29,900
2026-07-27	0.920	0.920	0.830	0.840	0.840	20,700
2026-07-24	0.900	0.900	0.830	0.830	0.830	66,600

Page 1 of 21 · 1,255 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.