Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.930	0.930	0.870	0.910	0.910	50,000
2023-12-05	0.920	0.940	0.870	0.940	0.940	129,400
2023-12-04	0.910	0.960	0.880	0.900	0.900	320,100
2023-12-01	0.930	0.950	0.920	0.950	0.950	36,500
2023-11-30	0.950	0.950	0.910	0.950	0.950	48,400
2023-11-29	0.940	0.950	0.930	0.950	0.950	48,000
2023-11-28	0.970	0.970	0.910	0.940	0.940	53,600
2023-11-27	0.950	0.970	0.940	0.970	0.970	8,700
2023-11-24	0.960	0.980	0.950	0.950	0.950	25,000
2023-11-23	0.980	0.980	0.960	0.980	0.980	7,000
2023-11-22	1.000	1.000	0.940	0.980	0.980	21,100
2023-11-21	1.020	1.040	0.950	0.950	0.950	61,300
2023-11-20	0.980	1.020	0.960	1.020	1.020	67,000
2023-11-17	1.020	1.020	0.970	1.000	1.000	30,500
2023-11-16	1.030	1.030	0.970	1.000	1.000	20,700
2023-11-15	1.010	1.040	1.010	1.010	1.010	18,300
2023-11-14	1.000	1.020	1.000	1.020	1.020	17,100
2023-11-13	0.990	1.000	0.970	1.000	1.000	17,300
2023-11-10	1.010	1.010	0.970	0.990	0.990	15,400
2023-11-09	1.010	1.020	0.990	1.000	1.000	24,400
2023-11-08	0.990	1.000	0.960	0.960	0.960	23,000
2023-11-07	0.970	0.980	0.950	0.980	0.980	31,100
2023-11-06	1.020	1.020	0.970	0.970	0.970	61,500
2023-11-03	1.000	1.010	0.980	0.990	0.990	22,400
2023-11-02	1.040	1.040	1.000	1.000	1.000	11,000
2023-11-01	1.030	1.030	1.000	1.010	1.010	192,000
2023-10-31	1.070	1.070	1.020	1.020	1.020	52,100
2023-10-30	1.010	1.040	1.000	1.020	1.020	47,600
2023-10-27	1.030	1.050	1.020	1.030	1.030	66,500
2023-10-26	1.070	1.070	1.010	1.020	1.020	15,700
2023-10-25	1.050	1.050	0.980	1.010	1.010	74,500
2023-10-24	1.160	1.160	0.980	1.010	1.010	343,200
2023-10-23	1.170	1.290	1.120	1.140	1.140	296,100
2023-10-20	1.040	1.140	1.040	1.120	1.120	173,200
2023-10-19	1.040	1.060	1.020	1.040	1.040	31,700
2023-10-18	1.050	1.080	1.050	1.080	1.080	36,200
2023-10-17	1.060	1.090	1.040	1.080	1.080	38,400
2023-10-16	1.080	1.110	1.040	1.070	1.070	32,000
2023-10-13	1.090	1.090	1.050	1.080	1.080	12,800
2023-10-12	1.030	1.070	1.030	1.070	1.070	18,100
2023-10-11	1.070	1.070	1.040	1.040	1.040	30,000
2023-10-10	1.040	1.110	1.040	1.110	1.110	3,000
2023-10-06	1.100	1.150	1.080	1.090	1.090	39,300
2023-10-05	1.110	1.110	1.070	1.080	1.080	91,100
2023-10-04	1.080	1.120	1.080	1.120	1.120	6,500
2023-10-03	1.110	1.140	1.050	1.110	1.110	46,900
2023-10-02	1.130	1.130	1.090	1.110	1.110	6,400
2023-09-29	1.090	1.150	1.080	1.110	1.110	11,500
2023-09-28	1.120	1.120	1.060	1.090	1.090	41,800
2023-09-27	1.140	1.140	1.110	1.110	1.110	37,900
2023-09-26	1.140	1.150	1.120	1.130	1.130	25,200
2023-09-25	1.110	1.220	1.090	1.220	1.220	21,300
2023-09-22	1.120	1.150	1.100	1.120	1.120	39,800
2023-09-21	1.130	1.140	1.130	1.130	1.130	5,000
2023-09-20	1.130	1.160	1.130	1.150	1.150	44,000
2023-09-19	1.150	1.150	1.120	1.120	1.120	15,700
2023-09-18	1.180	1.180	1.110	1.130	1.130	21,600
2023-09-15	1.220	1.220	1.130	1.150	1.150	24,400
2023-09-14	1.200	1.200	1.150	1.160	1.160	40,800
2023-09-13	1.220	1.220	1.180	1.180	1.180	16,800

← NewerPage 13 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.