Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.300	1.310	1.290	1.300	1.300	16,800
2023-06-14	1.310	1.350	1.300	1.300	1.300	11,000
2023-06-13	1.410	1.410	1.320	1.320	1.320	29,900
2023-06-12	1.370	1.390	1.370	1.390	1.390	300
2023-06-09	1.350	1.350	1.330	1.330	1.330	10,700
2023-06-08	1.340	1.370	1.340	1.350	1.350	5,800
2023-06-07	1.350	1.360	1.350	1.350	1.350	11,500
2023-06-06	1.340	1.390	1.340	1.350	1.350	13,800
2023-06-05	1.360	1.380	1.350	1.380	1.380	39,700
2023-06-02	1.380	1.380	1.360	1.360	1.360	15,300
2023-06-01	1.400	1.450	1.370	1.380	1.380	16,700
2023-05-31	1.350	1.450	1.350	1.400	1.400	12,800
2023-05-30	1.380	1.380	1.350	1.360	1.360	53,400
2023-05-29	1.380	1.400	1.360	1.360	1.360	24,200
2023-05-26	1.440	1.440	1.370	1.370	1.370	18,100
2023-05-25	1.380	1.440	1.360	1.420	1.420	22,800
2023-05-24	1.480	1.490	1.390	1.400	1.400	92,300
2023-05-23	1.450	1.460	1.430	1.450	1.450	64,500
2023-05-19	1.500	1.510	1.450	1.460	1.460	34,500
2023-05-18	1.550	1.550	1.480	1.480	1.480	40,000
2023-05-17	1.470	1.560	1.450	1.550	1.550	65,400
2023-05-16	1.560	1.560	1.470	1.490	1.490	64,700
2023-05-15	1.520	1.530	1.470	1.510	1.510	87,300
2023-05-12	1.510	1.520	1.500	1.520	1.520	50,500
2023-05-11	1.490	1.520	1.470	1.520	1.520	25,700
2023-05-10	1.490	1.500	1.450	1.450	1.450	20,900
2023-05-09	1.440	1.500	1.440	1.500	1.500	38,700
2023-05-08	1.490	1.500	1.440	1.440	1.440	107,400
2023-05-05	1.470	1.550	1.470	1.500	1.500	21,000
2023-05-04	1.490	1.550	1.490	1.520	1.520	3,400
2023-05-03	1.550	1.710	1.480	1.500	1.500	257,000
2023-05-02	1.510	1.540	1.510	1.510	1.510	22,000
2023-05-01	1.530	1.580	1.490	1.490	1.490	66,900
2023-04-28	1.510	1.600	1.460	1.570	1.570	93,000
2023-04-27	1.530	1.570	1.470	1.500	1.500	69,100
2023-04-26	1.450	1.530	1.450	1.530	1.530	36,100
2023-04-25	1.440	1.530	1.440	1.470	1.470	61,700
2023-04-24	1.580	1.580	1.440	1.440	1.440	40,300
2023-04-21	1.610	1.610	1.570	1.580	1.580	34,200
2023-04-20	1.630	1.630	1.550	1.570	1.570	12,600
2023-04-19	1.500	1.590	1.500	1.590	1.590	46,400
2023-04-18	1.500	1.510	1.460	1.510	1.510	21,800
2023-04-17	1.550	1.560	1.450	1.500	1.500	29,700
2023-04-14	1.580	1.590	1.480	1.500	1.500	27,500
2023-04-13	1.580	1.630	1.560	1.580	1.580	93,300
2023-04-12	1.520	1.570	1.500	1.560	1.560	68,700
2023-04-11	1.490	1.520	1.460	1.520	1.520	38,800
2023-04-10	1.550	1.550	1.500	1.510	1.510	17,500
2023-04-06	1.420	1.520	1.380	1.510	1.510	83,300
2023-04-05	1.400	1.470	1.400	1.440	1.440	99,900
2023-04-04	1.500	1.500	1.380	1.470	1.470	45,500
2023-04-03	1.500	1.540	1.500	1.520	1.520	18,000
2023-03-31	1.450	1.540	1.450	1.530	1.530	39,000
2023-03-30	1.450	1.490	1.430	1.460	1.460	51,900
2023-03-29	1.420	1.490	1.420	1.450	1.450	7,500
2023-03-28	1.410	1.440	1.410	1.430	1.430	9,600
2023-03-27	1.520	1.520	1.400	1.460	1.460	27,300
2023-03-24	1.480	1.600	1.480	1.510	1.510	98,300
2023-03-23	1.520	1.580	1.490	1.580	1.580	31,400
2023-03-22	1.410	1.500	1.410	1.500	1.500	43,900

← NewerPage 15 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.