Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.780	0.780	0.700	0.780	0.780	111,800
2024-08-23	0.810	0.810	0.770	0.770	0.770	38,500
2024-08-22	0.790	0.790	0.780	0.780	0.780	2,000
2024-08-21	0.790	0.800	0.770	0.800	0.800	56,300
2024-08-20	0.790	0.790	0.790	0.790	0.790	3,700
2024-08-19	0.810	0.810	0.770	0.810	0.810	34,600
2024-08-16	0.790	0.810	0.780	0.810	0.810	15,400
2024-08-15	0.790	0.810	0.760	0.760	0.760	10,900
2024-08-14	0.800	0.810	0.750	0.810	0.810	93,900
2024-08-13	0.770	0.810	0.770	0.810	0.810	11,500
2024-08-12	0.800	0.810	0.800	0.800	0.800	13,600
2024-08-09	0.800	0.800	0.780	0.800	0.800	18,900
2024-08-08	0.840	0.840	0.810	0.810	0.810	8,000
2024-08-07	0.850	0.850	0.810	0.850	0.850	45,900
2024-08-06	0.850	0.850	0.800	0.840	0.840	118,100
2024-08-02	0.980	0.980	0.900	0.910	0.910	96,700
2024-08-01	1.010	1.020	0.920	0.980	0.980	128,200
2024-07-31	0.940	1.010	0.900	1.000	1.000	154,500
2024-07-30	0.930	0.940	0.920	0.930	0.930	15,900
2024-07-29	0.940	0.980	0.920	0.930	0.930	218,400
2024-07-26	0.910	0.980	0.860	0.950	0.950	292,500
2024-07-25	0.720	0.950	0.700	0.950	0.950	292,900
2024-07-24	0.700	0.710	0.700	0.710	0.710	6,000
2024-07-23	0.690	0.700	0.690	0.700	0.700	52,700
2024-07-22	0.730	0.730	0.690	0.690	0.690	44,100
2024-07-19	0.730	0.740	0.720	0.740	0.740	19,700
2024-07-18	0.700	0.730	0.690	0.710	0.710	53,900
2024-07-17	0.690	0.700	0.690	0.700	0.700	25,200
2024-07-16	0.670	0.690	0.670	0.680	0.680	23,500
2024-07-15	0.680	0.680	0.670	0.670	0.670	8,400
2024-07-12	0.680	0.690	0.680	0.680	0.680	45,200
2024-07-11	0.680	0.690	0.660	0.670	0.670	11,000
2024-07-10	0.660	0.680	0.660	0.670	0.670	17,300
2024-07-09	0.680	0.680	0.650	0.660	0.660	24,100
2024-07-08	0.680	0.680	0.650	0.670	0.670	28,200
2024-07-05	0.680	0.680	0.660	0.680	0.680	26,500
2024-07-04	0.660	0.680	0.660	0.680	0.680	5,000
2024-07-03	0.630	0.680	0.550	0.670	0.670	158,600
2024-07-02	0.660	0.690	0.630	0.650	0.650	37,200
2024-06-28	0.680	0.680	0.640	0.680	0.680	20,800
2024-06-27	0.680	0.690	0.660	0.680	0.680	50,600
2024-06-26	0.710	0.720	0.670	0.680	0.680	36,200
2024-06-25	0.710	0.710	0.680	0.700	0.700	20,200
2024-06-24	0.660	0.720	0.640	0.710	0.710	68,200
2024-06-21	0.660	0.660	0.640	0.650	0.650	37,800
2024-06-20	0.710	0.710	0.660	0.670	0.670	39,400
2024-06-19	0.710	0.710	0.650	0.700	0.700	68,500
2024-06-18	0.690	0.710	0.690	0.710	0.710	21,500
2024-06-17	0.710	0.730	0.690	0.700	0.700	32,000
2024-06-14	0.710	0.710	0.700	0.700	0.700	12,000
2024-06-13	0.730	0.730	0.700	0.720	0.720	11,900
2024-06-12	0.740	0.740	0.710	0.720	0.720	37,500
2024-06-11	0.750	0.750	0.710	0.730	0.730	62,200
2024-06-10	0.770	0.770	0.740	0.750	0.750	18,500
2024-06-07	0.760	0.760	0.750	0.760	0.760	24,400
2024-06-06	0.780	0.780	0.750	0.750	0.750	11,000
2024-06-05	0.810	0.810	0.780	0.780	0.780	27,800
2024-06-04	0.830	0.830	0.800	0.800	0.800	5,500
2024-06-03	0.850	0.850	0.800	0.840	0.840	31,100
2024-05-31	0.840	0.840	0.830	0.830	0.830	5,000

← NewerPage 10 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.