Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.120	1.120	1.100	1.100	1.100	10,100
2022-12-20	1.110	1.110	1.050	1.090	1.090	6,900
2022-12-19	1.240	1.240	1.090	1.090	1.090	88,500
2022-12-16	1.100	1.160	1.100	1.160	1.160	45,600
2022-12-15	1.130	1.150	1.080	1.090	1.090	45,700
2022-12-14	1.160	1.160	1.130	1.130	1.130	39,600
2022-12-13	1.140	1.160	1.120	1.120	1.120	57,900
2022-12-12	1.160	1.200	1.130	1.130	1.130	56,700
2022-12-09	1.180	1.190	1.160	1.160	1.160	13,700
2022-12-08	1.130	1.180	1.130	1.180	1.180	80,200
2022-12-07	1.150	1.150	1.150	1.150	1.150	1,300
2022-12-06	1.160	1.180	1.130	1.130	1.130	126,400
2022-12-05	1.200	1.250	1.150	1.160	1.160	36,400
2022-12-02	1.200	1.230	1.190	1.200	1.200	36,300
2022-12-01	1.130	1.230	1.130	1.200	1.200	49,600
2022-11-30	1.190	1.200	1.120	1.120	1.120	21,600
2022-11-29	1.160	1.180	1.080	1.170	1.170	50,700
2022-11-28	1.150	1.210	1.030	1.100	1.100	99,500
2022-11-25	1.240	1.250	1.130	1.130	1.130	31,800
2022-11-24	1.240	1.240	1.230	1.240	1.240	15,100
2022-11-23	1.250	1.250	1.210	1.240	1.240	64,700
2022-11-22	1.250	1.280	1.210	1.250	1.250	56,400
2022-11-21	1.280	1.280	1.240	1.260	1.260	36,200
2022-11-18	1.230	1.250	1.230	1.250	1.250	3,400
2022-11-17	1.250	1.260	1.200	1.220	1.220	52,600
2022-11-16	1.150	1.310	1.150	1.250	1.250	79,300
2022-11-15	1.170	1.170	1.120	1.160	1.160	34,700
2022-11-14	1.120	1.140	1.120	1.140	1.140	41,800
2022-11-11	1.110	1.140	1.110	1.130	1.130	11,600
2022-11-10	1.110	1.130	1.110	1.130	1.130	14,300
2022-11-09	1.080	1.120	1.050	1.080	1.080	44,500
2022-11-08	1.120	1.140	1.110	1.120	1.120	45,200
2022-11-07	1.130	1.140	1.100	1.120	1.120	24,000
2022-11-04	1.130	1.140	1.130	1.130	1.130	13,600
2022-11-03	1.080	1.140	1.080	1.130	1.130	31,600
2022-11-02	1.140	1.140	1.120	1.120	1.120	21,800
2022-11-01	1.140	1.140	1.100	1.140	1.140	98,300
2022-10-31	1.070	1.130	1.070	1.120	1.120	23,300
2022-10-28	1.140	1.140	1.120	1.130	1.130	6,700
2022-10-27	1.130	1.140	1.110	1.120	1.120	43,100
2022-10-26	1.110	1.140	1.090	1.130	1.130	54,400
2022-10-25	1.140	1.140	1.090	1.090	1.090	49,000
2022-10-24	1.100	1.140	1.100	1.120	1.120	43,000
2022-10-21	1.160	1.160	1.120	1.130	1.130	28,600
2022-10-20	1.160	1.170	1.130	1.150	1.150	27,700
2022-10-19	1.140	1.160	1.130	1.150	1.150	52,300
2022-10-18	1.120	1.150	1.120	1.150	1.150	33,700
2022-10-17	1.140	1.150	1.120	1.140	1.140	35,800
2022-10-14	1.160	1.160	1.110	1.150	1.150	69,700
2022-10-13	1.170	1.180	1.150	1.170	1.170	65,000
2022-10-12	1.150	1.170	1.130	1.170	1.170	75,000
2022-10-11	1.190	1.190	1.110	1.130	1.130	15,200
2022-10-07	1.150	1.170	1.150	1.150	1.150	60,900
2022-10-06	1.170	1.190	1.160	1.180	1.180	12,900
2022-10-05	1.160	1.200	1.160	1.170	1.170	41,500
2022-10-04	1.190	1.200	1.160	1.160	1.160	14,300
2022-10-03	1.040	1.170	1.040	1.160	1.160	43,500
2022-09-30	1.060	1.060	1.030	1.030	1.030	9,200
2022-09-29	1.030	1.030	1.030	1.030	1.030	800
2022-09-28	0.960	1.030	0.960	1.030	1.030	9,600

← NewerPage 17 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.