Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.800	0.810	0.800	0.800	0.800	24,400
2024-03-04	0.830	0.860	0.810	0.810	0.810	135,700
2024-03-01	0.820	0.870	0.820	0.840	0.840	84,200
2024-02-29	0.800	0.840	0.780	0.810	0.810	66,100
2024-02-28	0.810	0.830	0.780	0.780	0.780	65,600
2024-02-27	0.850	0.850	0.800	0.810	0.810	135,200
2024-02-26	0.850	0.860	0.820	0.860	0.860	69,100
2024-02-23	0.890	0.890	0.850	0.850	0.850	50,700
2024-02-22	0.870	0.900	0.870	0.900	0.900	25,400
2024-02-21	0.890	0.900	0.840	0.870	0.870	25,500
2024-02-20	0.840	0.890	0.830	0.890	0.890	31,600
2024-02-16	0.880	0.920	0.840	0.880	0.880	68,900
2024-02-15	0.900	0.900	0.890	0.900	0.900	105,300
2024-02-14	0.940	0.950	0.900	0.930	0.930	32,100
2024-02-13	0.950	0.980	0.890	0.930	0.930	70,700
2024-02-12	0.900	0.990	0.890	0.990	0.990	83,800
2024-02-09	0.940	1.000	0.920	0.970	0.970	58,600
2024-02-08	1.000	1.000	0.900	0.940	0.940	62,000
2024-02-07	1.010	1.020	0.900	1.010	1.010	70,600
2024-02-06	1.020	1.030	0.990	1.020	1.020	56,200
2024-02-05	1.020	1.030	1.000	1.010	1.010	32,000
2024-02-02	1.010	1.010	1.010	1.010	1.010	34,700
2024-02-01	1.010	1.010	1.000	1.010	1.010	55,400
2024-01-31	1.040	1.040	1.010	1.010	1.010	29,200
2024-01-30	1.010	1.020	1.010	1.010	1.010	14,600
2024-01-29	1.070	1.070	0.990	1.000	1.000	236,900
2024-01-26	1.080	1.080	1.060	1.070	1.070	30,400
2024-01-25	1.070	1.080	1.060	1.060	1.060	28,900
2024-01-24	1.050	1.070	1.040	1.060	1.060	39,300
2024-01-23	1.040	1.050	1.030	1.050	1.050	81,500
2024-01-22	1.080	1.080	1.000	1.040	1.040	167,600
2024-01-19	0.910	1.030	0.880	1.030	1.030	99,600
2024-01-18	0.820	0.910	0.810	0.880	0.880	65,700
2024-01-17	0.770	0.820	0.760	0.820	0.820	90,900
2024-01-16	0.780	0.800	0.780	0.780	0.780	65,400
2024-01-15	0.780	0.800	0.780	0.780	0.780	19,700
2024-01-12	0.780	0.810	0.770	0.800	0.800	67,300
2024-01-11	0.840	0.840	0.780	0.780	0.780	45,300
2024-01-10	0.790	0.840	0.760	0.840	0.840	72,300
2024-01-09	0.790	0.790	0.770	0.790	0.790	31,400
2024-01-08	0.790	0.840	0.770	0.770	0.770	210,300
2024-01-05	0.790	0.790	0.760	0.780	0.780	67,400
2024-01-04	0.780	0.790	0.770	0.790	0.790	19,600
2024-01-03	0.800	0.800	0.770	0.780	0.780	58,200
2024-01-02	0.820	0.820	0.780	0.800	0.800	23,300
2023-12-29	0.780	0.820	0.770	0.810	0.810	72,200
2023-12-28	0.840	0.840	0.780	0.800	0.800	41,300
2023-12-27	0.800	0.840	0.800	0.830	0.830	96,500
2023-12-22	0.800	0.830	0.800	0.830	0.830	53,600
2023-12-21	0.820	0.820	0.800	0.820	0.820	14,100
2023-12-20	0.820	0.840	0.790	0.820	0.820	47,000
2023-12-19	0.860	0.860	0.820	0.820	0.820	27,600
2023-12-18	0.830	0.880	0.830	0.850	0.850	91,600
2023-12-15	0.810	0.830	0.790	0.830	0.830	143,400
2023-12-14	0.830	0.880	0.790	0.820	0.820	156,600
2023-12-13	0.920	0.930	0.860	0.880	0.880	97,900
2023-12-12	0.930	0.930	0.900	0.900	0.900	27,400
2023-12-11	0.910	0.910	0.880	0.900	0.900	43,400
2023-12-08	0.920	0.940	0.910	0.940	0.940	27,600
2023-12-07	0.940	0.940	0.890	0.910	0.910	55,800

← NewerPage 12 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.