Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.280	1.280	1.210	1.230	1.230	68,400
2022-06-29	1.260	1.280	1.250	1.280	1.280	17,500
2022-06-28	1.320	1.320	1.280	1.280	1.280	32,700
2022-06-27	1.280	1.320	1.210	1.270	1.270	163,000
2022-06-24	1.300	1.310	1.290	1.300	1.300	46,500
2022-06-23	1.310	1.310	1.280	1.290	1.290	18,800
2022-06-22	1.300	1.310	1.290	1.310	1.310	12,400
2022-06-21	1.330	1.330	1.310	1.310	1.310	31,000
2022-06-20	1.360	1.360	1.350	1.350	1.350	9,900
2022-06-17	1.300	1.350	1.300	1.340	1.340	7,900
2022-06-16	1.300	1.330	1.230	1.330	1.330	39,800
2022-06-15	1.410	1.410	1.320	1.320	1.320	43,600
2022-06-14	1.380	1.470	1.380	1.410	1.410	24,900
2022-06-13	1.450	1.450	1.280	1.380	1.380	24,400
2022-06-10	1.550	1.550	1.410	1.480	1.480	13,400
2022-06-09	1.590	1.630	1.530	1.560	1.560	63,000
2022-06-08	1.360	1.630	1.350	1.630	1.630	156,500
2022-06-07	1.340	1.340	1.290	1.300	1.300	30,600
2022-06-06	1.210	1.310	1.160	1.290	1.290	35,600
2022-06-03	1.320	1.320	1.280	1.280	1.280	15,300
2022-06-02	1.310	1.360	1.260	1.330	1.330	60,500
2022-06-01	1.330	1.380	1.300	1.310	1.310	45,000
2022-05-31	1.360	1.390	1.330	1.330	1.330	30,100
2022-05-30	1.320	1.440	1.320	1.440	1.440	28,900
2022-05-27	1.430	1.440	1.330	1.440	1.440	92,300
2022-05-26	1.350	1.430	1.340	1.380	1.380	32,800
2022-05-25	1.330	1.350	1.280	1.340	1.340	112,200
2022-05-24	1.440	1.480	1.340	1.340	1.340	66,500
2022-05-20	1.480	1.480	1.440	1.440	1.440	900
2022-05-19	1.410	1.470	1.410	1.470	1.470	11,600
2022-05-18	1.450	1.460	1.430	1.440	1.440	5,700
2022-05-17	1.410	1.460	1.400	1.460	1.460	20,400
2022-05-16	1.490	1.490	1.300	1.380	1.380	42,100
2022-05-13	1.430	1.500	1.400	1.500	1.500	5,600
2022-05-12	1.390	1.400	1.340	1.400	1.400	44,200
2022-05-11	1.460	1.500	1.450	1.450	1.450	11,300
2022-05-10	1.340	1.560	1.290	1.500	1.500	123,400
2022-05-09	1.480	1.480	1.330	1.330	1.330	55,100
2022-05-06	1.460	1.480	1.430	1.480	1.480	61,300
2022-05-05	1.550	1.560	1.470	1.500	1.500	154,500
2022-05-04	1.650	1.650	1.550	1.580	1.580	19,700
2022-05-03	1.510	1.610	1.510	1.610	1.610	8,600
2022-05-02	1.630	1.630	1.500	1.510	1.510	86,800
2022-04-29	1.720	1.730	1.600	1.610	1.610	172,100
2022-04-28	1.730	1.740	1.680	1.690	1.690	128,800
2022-04-27	1.770	1.780	1.710	1.710	1.710	51,800
2022-04-26	1.760	1.780	1.760	1.760	1.760	14,800
2022-04-25	1.850	1.870	1.730	1.740	1.740	50,700
2022-04-22	1.860	1.870	1.850	1.850	1.850	67,200
2022-04-21	1.890	1.940	1.850	1.860	1.860	70,600
2022-04-20	1.950	1.970	1.920	1.950	1.950	206,600
2022-04-19	1.980	1.980	1.890	1.890	1.890	32,300
2022-04-18	1.970	1.980	1.910	1.940	1.940	23,400
2022-04-14	1.940	1.970	1.920	1.970	1.970	12,600
2022-04-13	1.970	1.980	1.930	1.930	1.930	70,500
2022-04-12	1.880	1.970	1.870	1.970	1.970	30,700
2022-04-11	1.860	1.920	1.820	1.850	1.850	65,800
2022-04-08	1.880	1.890	1.840	1.890	1.890	47,100
2022-04-07	1.950	1.970	1.860	1.880	1.880	76,800
2022-04-06	1.950	2.000	1.920	1.940	1.940	202,000

← NewerPage 19 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.