Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	1.220	1.220	1.180	1.180	1.180	16,800
2023-09-12	1.260	1.260	1.200	1.200	1.200	15,400
2023-09-11	1.290	1.290	1.250	1.250	1.250	10,000
2023-09-08	1.250	1.280	1.210	1.280	1.280	41,500
2023-09-07	1.310	1.330	1.210	1.230	1.230	42,100
2023-09-06	1.300	1.300	1.270	1.300	1.300	7,500
2023-09-05	1.330	1.330	1.250	1.300	1.300	9,400
2023-09-01	1.280	1.320	1.250	1.320	1.320	41,900
2023-08-31	1.240	1.320	1.240	1.320	1.320	21,900
2023-08-30	1.200	1.260	1.200	1.230	1.230	12,100
2023-08-29	1.200	1.250	1.150	1.210	1.210	41,700
2023-08-28	1.110	1.250	1.110	1.250	1.250	56,600
2023-08-25	1.180	1.220	1.120	1.130	1.130	18,500
2023-08-24	1.190	1.190	1.120	1.140	1.140	8,600
2023-08-23	1.200	1.210	1.110	1.160	1.160	72,200
2023-08-22	1.170	1.170	1.120	1.150	1.150	69,600
2023-08-21	1.160	1.190	1.130	1.170	1.170	143,800
2023-08-18	1.180	1.200	1.170	1.190	1.190	29,900
2023-08-17	1.160	1.230	1.150	1.230	1.230	21,600
2023-08-16	1.260	1.260	1.160	1.160	1.160	40,200
2023-08-15	1.200	1.290	1.170	1.290	1.290	44,600
2023-08-14	1.150	1.320	1.150	1.170	1.170	66,600
2023-08-11	1.190	1.260	1.190	1.200	1.200	51,300
2023-08-10	1.240	1.250	1.200	1.200	1.200	74,800
2023-08-09	1.270	1.310	1.200	1.230	1.230	171,300
2023-08-08	1.320	1.350	1.250	1.260	1.260	77,600
2023-08-04	1.300	1.420	1.280	1.420	1.420	34,200
2023-08-03	1.340	1.340	1.300	1.320	1.320	26,900
2023-08-02	1.410	1.410	1.320	1.340	1.340	17,900
2023-08-01	1.320	1.370	1.320	1.370	1.370	25,300
2023-07-31	1.350	1.400	1.320	1.360	1.360	46,300
2023-07-28	1.410	1.410	1.350	1.380	1.380	21,600
2023-07-27	1.490	1.500	1.390	1.410	1.410	72,700
2023-07-26	1.480	1.510	1.480	1.490	1.490	9,300
2023-07-25	1.560	1.570	1.450	1.490	1.490	33,900
2023-07-24	1.590	1.590	1.500	1.500	1.500	24,400
2023-07-21	1.580	1.600	1.510	1.550	1.550	36,100
2023-07-20	1.450	1.550	1.350	1.550	1.550	71,400
2023-07-19	1.500	1.510	1.350	1.420	1.420	273,100
2023-07-18	1.600	1.620	1.450	1.460	1.460	128,100
2023-07-17	1.500	1.730	1.400	1.570	1.570	192,600
2023-07-14	1.370	1.370	1.370	1.370	1.370	0
2023-07-13	1.330	1.390	1.330	1.370	1.370	16,300
2023-07-12	1.350	1.350	1.330	1.350	1.350	62,800
2023-07-11	1.280	1.350	1.230	1.300	1.300	262,900
2023-07-10	1.260	1.280	1.200	1.200	1.200	52,000
2023-07-07	1.300	1.300	1.250	1.290	1.290	42,900
2023-07-06	1.300	1.320	1.240	1.310	1.310	35,000
2023-07-05	1.330	1.440	1.240	1.290	1.290	67,100
2023-07-04	1.200	1.340	1.200	1.340	1.340	35,900
2023-06-30	1.100	1.200	1.100	1.190	1.190	64,000
2023-06-29	1.150	1.150	1.090	1.130	1.130	47,200
2023-06-28	1.170	1.180	1.140	1.140	1.140	28,500
2023-06-27	1.210	1.270	1.150	1.200	1.200	91,300
2023-06-26	1.300	1.310	1.280	1.280	1.280	19,000
2023-06-23	1.290	1.310	1.290	1.310	1.310	8,700
2023-06-22	1.300	1.310	1.290	1.310	1.310	14,200
2023-06-21	1.350	1.350	1.300	1.300	1.300	20,800
2023-06-20	1.280	1.370	1.280	1.350	1.350	69,400
2023-06-19	1.270	1.310	1.240	1.280	1.280	36,200

← NewerPage 14 of 21 · 1,256 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.