Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.940	1.000	0.930	0.930	0.930	54,900
2022-09-26	0.940	1.020	0.940	0.990	0.990	57,400
2022-09-23	1.030	1.030	1.020	1.030	1.030	11,200
2022-09-22	1.100	1.100	1.020	1.020	1.020	33,200
2022-09-21	1.140	1.150	1.070	1.100	1.100	6,900
2022-09-20	1.120	1.150	0.990	1.150	1.150	150,800
2022-09-19	1.050	1.130	1.050	1.120	1.120	21,200
2022-09-16	1.140	1.150	1.060	1.060	1.060	35,300
2022-09-15	1.150	1.180	1.130	1.150	1.150	33,400
2022-09-14	1.150	1.160	1.150	1.160	1.160	7,100
2022-09-13	1.130	1.150	1.130	1.150	1.150	3,800
2022-09-12	1.180	1.200	1.160	1.160	1.160	19,200
2022-09-09	1.170	1.190	1.150	1.180	1.180	49,000
2022-09-08	1.250	1.250	1.170	1.180	1.180	35,700
2022-09-07	1.340	1.340	1.200	1.200	1.200	26,500
2022-09-06	1.280	1.300	1.270	1.280	1.280	3,200
2022-09-02	1.250	1.350	1.200	1.290	1.290	78,800
2022-09-01	1.280	1.290	1.250	1.260	1.260	3,700
2022-08-31	1.250	1.310	1.150	1.310	1.310	26,100
2022-08-30	1.290	1.360	1.290	1.320	1.320	86,400
2022-08-29	1.280	1.320	1.240	1.290	1.290	87,300
2022-08-26	1.150	1.290	1.150	1.290	1.290	18,600
2022-08-25	1.170	1.180	1.130	1.130	1.130	35,300
2022-08-24	1.140	1.190	1.130	1.150	1.150	42,500
2022-08-23	1.130	1.150	1.130	1.140	1.140	7,100
2022-08-22	1.120	1.130	1.090	1.130	1.130	29,100
2022-08-19	1.140	1.160	1.130	1.140	1.140	20,600
2022-08-18	1.240	1.240	1.170	1.180	1.180	8,700
2022-08-17	1.150	1.240	1.150	1.200	1.200	28,400
2022-08-16	1.180	1.180	1.150	1.170	1.170	25,200
2022-08-15	1.180	1.190	1.150	1.150	1.150	26,900
2022-08-12	1.200	1.230	1.170	1.190	1.190	62,600
2022-08-11	1.180	1.200	1.170	1.180	1.180	21,500
2022-08-10	1.230	1.230	1.150	1.180	1.180	47,100
2022-08-09	1.220	1.250	1.190	1.240	1.240	47,200
2022-08-08	1.210	1.300	1.200	1.240	1.240	87,200
2022-08-05	1.250	1.270	1.210	1.230	1.230	30,900
2022-08-04	1.330	1.330	1.250	1.280	1.280	32,900
2022-08-03	1.330	1.390	1.320	1.330	1.330	8,700
2022-08-02	1.340	1.340	1.320	1.340	1.340	1,700
2022-07-29	1.350	1.390	1.320	1.390	1.390	47,700
2022-07-28	1.350	1.380	1.350	1.350	1.350	8,500
2022-07-27	1.340	1.360	1.330	1.330	1.330	15,800
2022-07-26	1.350	1.370	1.320	1.330	1.330	29,900
2022-07-25	1.380	1.380	1.340	1.350	1.350	19,200
2022-07-22	1.390	1.390	1.370	1.390	1.390	31,500
2022-07-21	1.440	1.440	1.350	1.350	1.350	85,200
2022-07-20	1.370	1.450	1.370	1.440	1.440	94,700
2022-07-19	1.350	1.440	1.340	1.380	1.380	140,500
2022-07-18	1.370	1.390	1.300	1.350	1.350	239,000
2022-07-15	1.340	1.380	1.340	1.340	1.340	9,500
2022-07-14	1.350	1.350	1.340	1.340	1.340	3,600
2022-07-13	1.310	1.340	1.310	1.340	1.340	26,400
2022-07-12	1.320	1.330	1.300	1.300	1.300	13,000
2022-07-11	1.310	1.320	1.300	1.320	1.320	9,400
2022-07-08	1.310	1.320	1.300	1.320	1.320	4,400
2022-07-07	1.340	1.350	1.300	1.320	1.320	12,100
2022-07-06	1.320	1.350	1.300	1.350	1.350	23,700
2022-07-05	1.280	1.370	1.270	1.350	1.350	209,200
2022-07-04	1.240	1.270	1.240	1.270	1.270	3,400

← NewerPage 18 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.