Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.860	0.860	0.840	0.840	0.840	7,500
2024-05-29	0.860	0.870	0.820	0.820	0.820	9,100
2024-05-28	0.870	0.890	0.830	0.890	0.890	8,000
2024-05-27	0.870	0.870	0.870	0.870	0.870	4,200
2024-05-24	0.880	0.880	0.830	0.850	0.850	26,800
2024-05-23	0.930	0.930	0.880	0.880	0.880	24,300
2024-05-22	0.940	0.940	0.930	0.940	0.940	21,600
2024-05-21	0.890	0.930	0.890	0.930	0.930	44,900
2024-05-17	0.850	0.900	0.850	0.890	0.890	57,500
2024-05-16	0.830	0.850	0.810	0.850	0.850	66,700
2024-05-15	0.780	0.830	0.760	0.810	0.810	97,400
2024-05-14	0.700	0.750	0.700	0.750	0.750	48,300
2024-05-13	0.680	0.710	0.680	0.710	0.710	9,500
2024-05-10	0.700	0.710	0.690	0.710	0.710	23,500
2024-05-09	0.700	0.710	0.690	0.710	0.710	12,500
2024-05-08	0.700	0.700	0.690	0.700	0.700	8,000
2024-05-07	0.690	0.710	0.690	0.710	0.710	29,100
2024-05-06	0.700	0.710	0.690	0.710	0.710	5,500
2024-05-03	0.700	0.710	0.690	0.710	0.710	11,500
2024-05-02	0.700	0.710	0.700	0.710	0.710	14,600
2024-05-01	0.690	0.710	0.650	0.710	0.710	128,300
2024-04-30	0.720	0.740	0.680	0.690	0.690	119,300
2024-04-29	0.770	0.770	0.710	0.710	0.710	82,400
2024-04-26	0.780	0.780	0.760	0.770	0.770	17,500
2024-04-25	0.770	0.800	0.770	0.790	0.790	51,900
2024-04-24	0.710	0.780	0.710	0.780	0.780	52,300
2024-04-23	0.750	0.770	0.710	0.740	0.740	190,600
2024-04-22	0.760	0.770	0.730	0.750	0.750	52,100
2024-04-19	0.760	0.760	0.750	0.760	0.760	12,200
2024-04-18	0.780	0.780	0.750	0.760	0.760	41,300
2024-04-17	0.790	0.800	0.750	0.770	0.770	53,200
2024-04-16	0.800	0.800	0.790	0.800	0.800	5,000
2024-04-15	0.800	0.800	0.790	0.790	0.790	16,100
2024-04-12	0.800	0.830	0.770	0.820	0.820	91,100
2024-04-11	0.840	0.840	0.790	0.810	0.810	35,800
2024-04-10	0.840	0.850	0.820	0.840	0.840	31,900
2024-04-09	0.810	0.850	0.800	0.850	0.850	83,000
2024-04-08	0.830	0.830	0.810	0.810	0.810	73,700
2024-04-05	0.830	0.840	0.810	0.840	0.840	23,100
2024-04-04	0.830	0.830	0.820	0.830	0.830	34,000
2024-04-03	0.830	0.850	0.810	0.850	0.850	13,600
2024-04-02	0.810	0.840	0.810	0.840	0.840	24,500
2024-04-01	0.810	0.840	0.800	0.840	0.840	21,300
2024-03-28	0.850	0.850	0.810	0.810	0.810	15,700
2024-03-27	0.840	0.860	0.800	0.850	0.850	59,000
2024-03-26	0.920	0.920	0.840	0.840	0.840	20,500
2024-03-25	0.880	0.880	0.840	0.840	0.840	34,100
2024-03-22	0.920	0.950	0.880	0.900	0.900	64,500
2024-03-21	0.910	0.930	0.910	0.930	0.930	8,500
2024-03-20	0.930	0.930	0.900	0.900	0.900	22,600
2024-03-19	0.930	0.930	0.920	0.920	0.920	10,800
2024-03-18	0.920	0.940	0.920	0.930	0.930	17,900
2024-03-15	0.910	0.920	0.910	0.910	0.910	9,800
2024-03-14	0.890	0.950	0.890	0.900	0.900	42,400
2024-03-13	0.930	0.960	0.890	0.910	0.910	56,700
2024-03-12	0.920	0.950	0.860	0.930	0.930	75,900
2024-03-11	0.820	0.950	0.800	0.940	0.940	119,000
2024-03-08	0.780	0.820	0.780	0.820	0.820	74,100
2024-03-07	0.810	0.810	0.770	0.790	0.790	61,500
2024-03-06	0.800	0.810	0.790	0.800	0.800	62,700

← NewerPage 11 of 21 · 1,260 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.