Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.500	1.530	1.380	1.480	1.480	192,600
2023-03-20	1.580	1.590	1.520	1.520	1.520	102,900
2023-03-17	1.600	1.640	1.600	1.600	1.600	40,800
2023-03-16	1.600	1.700	1.600	1.630	1.630	16,500
2023-03-15	1.730	1.750	1.630	1.630	1.630	104,100
2023-03-14	1.790	1.820	1.750	1.750	1.750	59,700
2023-03-13	1.710	1.820	1.660	1.810	1.810	126,900
2023-03-10	1.920	1.920	1.650	1.650	1.650	272,200
2023-03-09	1.900	1.960	1.870	1.870	1.870	111,900
2023-03-08	1.950	1.970	1.900	1.920	1.920	244,800
2023-03-07	1.900	1.960	1.900	1.930	1.930	119,800
2023-03-06	1.870	1.900	1.850	1.900	1.900	58,000
2023-03-03	1.860	1.870	1.810	1.820	1.820	120,200
2023-03-02	1.800	1.880	1.790	1.870	1.870	404,300
2023-03-01	1.630	1.750	1.630	1.740	1.740	113,100
2023-02-28	1.780	1.780	1.640	1.690	1.690	75,100
2023-02-27	1.790	1.790	1.620	1.720	1.720	55,000
2023-02-24	1.780	1.850	1.700	1.700	1.700	96,900
2023-02-23	1.860	1.910	1.770	1.800	1.800	118,500
2023-02-22	1.800	1.970	1.760	1.790	1.790	359,900
2023-02-21	1.630	1.770	1.620	1.770	1.770	223,600
2023-02-17	1.830	1.890	1.520	1.580	1.580	411,200
2023-02-16	1.580	1.830	1.580	1.790	1.790	241,600
2023-02-15	1.480	1.640	1.480	1.530	1.530	186,200
2023-02-14	1.500	1.520	1.460	1.480	1.480	105,700
2023-02-13	1.310	1.620	1.310	1.460	1.460	279,100
2023-02-10	1.200	1.280	1.180	1.280	1.280	365,900
2023-02-09	1.170	1.240	1.170	1.180	1.180	251,700
2023-02-08	1.160	1.210	1.160	1.170	1.170	226,000
2023-02-07	1.160	1.200	1.150	1.160	1.160	200,500
2023-02-06	1.230	1.240	1.130	1.140	1.140	53,600
2023-02-03	1.250	1.260	1.180	1.180	1.180	105,300
2023-02-02	1.200	1.250	1.190	1.230	1.230	150,500
2023-02-01	1.150	1.240	1.130	1.200	1.200	1,058,000
2023-01-31	1.170	1.170	1.130	1.130	1.130	79,600
2023-01-30	1.080	1.240	1.060	1.160	1.160	403,300
2023-01-27	1.100	1.100	1.070	1.080	1.080	125,800
2023-01-26	1.060	1.100	1.060	1.080	1.080	146,000
2023-01-25	1.080	1.080	1.050	1.060	1.060	222,300
2023-01-24	1.070	1.080	1.050	1.080	1.080	169,200
2023-01-23	1.100	1.100	1.060	1.080	1.080	104,200
2023-01-20	1.090	1.120	1.080	1.100	1.100	69,000
2023-01-19	1.140	1.140	1.080	1.080	1.080	67,700
2023-01-18	1.100	1.180	1.100	1.150	1.150	98,300
2023-01-17	1.010	1.130	1.010	1.120	1.120	218,100
2023-01-16	0.970	1.030	0.970	1.010	1.010	137,800
2023-01-13	0.970	0.980	0.960	0.970	0.970	156,600
2023-01-12	0.990	0.990	0.950	0.970	0.970	205,400
2023-01-11	1.000	1.000	0.960	1.000	1.000	112,300
2023-01-10	1.010	1.010	0.990	1.000	1.000	16,400
2023-01-09	1.000	1.050	0.990	1.010	1.010	245,500
2023-01-06	1.000	1.000	0.980	0.990	0.990	29,600
2023-01-05	1.000	1.010	0.970	1.000	1.000	152,700
2023-01-04	1.070	1.070	0.970	1.000	1.000	260,900
2023-01-03	1.010	1.100	1.010	1.040	1.040	77,200
2022-12-30	1.050	1.090	1.040	1.060	1.060	8,600
2022-12-29	1.060	1.080	1.050	1.060	1.060	16,600
2022-12-28	1.080	1.080	1.050	1.060	1.060	35,100
2022-12-23	1.090	1.090	1.080	1.080	1.080	25,900
2022-12-22	1.100	1.120	1.080	1.090	1.090	31,200

← NewerPage 16 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.