Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.870	0.890	0.820	0.830	0.830	103,600
2026-07-22	0.790	0.950	0.790	0.900	0.900	573,400
2026-07-21	0.800	0.800	0.780	0.790	0.790	113,400
2026-07-20	0.790	0.800	0.770	0.790	0.790	64,100
2026-07-17	0.790	0.790	0.770	0.770	0.770	185,300
2026-07-16	0.850	0.850	0.780	0.790	0.790	93,800
2026-07-15	0.880	0.890	0.800	0.800	0.800	79,000
2026-07-14	0.900	0.930	0.870	0.910	0.910	109,600
2026-07-13	0.950	0.970	0.920	0.920	0.920	91,900
2026-07-10	0.980	0.980	0.950	0.950	0.950	16,900
2026-07-09	1.000	1.010	0.960	0.960	0.960	145,500
2026-07-08	0.970	1.020	0.960	1.000	1.000	121,900
2026-07-07	0.980	1.030	0.910	1.000	1.000	255,500
2026-07-06	1.000	1.010	0.950	0.950	0.950	107,100
2026-07-03	1.000	1.040	0.980	1.000	1.000	40,400
2026-07-02	1.000	1.010	0.980	0.990	0.990	206,900
2026-06-30	0.980	1.000	0.970	1.000	1.000	105,000
2026-06-29	1.000	1.010	0.970	0.980	0.980	112,400
2026-06-26	1.010	1.020	0.980	0.980	0.980	41,700
2026-06-25	1.030	1.030	0.980	0.990	0.990	272,700
2026-06-24	1.070	1.070	0.970	1.030	1.030	107,700
2026-06-23	1.070	1.070	1.010	1.010	1.010	48,100
2026-06-22	1.110	1.110	1.010	1.040	1.040	75,200
2026-06-19	1.040	1.070	1.000	1.070	1.070	70,300
2026-06-18	1.100	1.110	1.000	1.050	1.050	415,600
2026-06-17	1.080	1.110	1.060	1.090	1.090	93,500
2026-06-16	1.110	1.110	1.070	1.090	1.090	41,100
2026-06-15	1.080	1.110	1.050	1.070	1.070	51,600
2026-06-12	1.070	1.110	1.070	1.070	1.070	29,700
2026-06-11	1.190	1.190	1.070	1.080	1.080	109,500
2026-06-10	1.070	1.100	1.030	1.060	1.060	250,100
2026-06-09	1.120	1.120	1.060	1.060	1.060	119,900
2026-06-08	1.060	1.090	1.050	1.050	1.050	102,000
2026-06-05	1.140	1.140	1.070	1.080	1.080	78,800
2026-06-04	1.130	1.130	1.100	1.110	1.110	45,100
2026-06-03	1.110	1.140	1.100	1.100	1.100	118,800
2026-06-02	1.150	1.150	1.120	1.130	1.130	105,900
2026-06-01	1.150	1.190	1.120	1.150	1.150	109,800
2026-05-29	1.240	1.240	1.160	1.170	1.170	71,900
2026-05-28	1.180	1.210	1.160	1.210	1.210	118,800
2026-05-27	1.180	1.210	1.100	1.180	1.180	265,300
2026-05-26	1.250	1.250	1.120	1.150	1.150	337,400
2026-05-25	1.170	1.280	1.170	1.270	1.270	358,900
2026-05-22	1.200	1.210	1.150	1.160	1.160	97,400
2026-05-21	1.200	1.210	1.170	1.190	1.190	123,400
2026-05-20	1.180	1.220	1.160	1.210	1.210	185,600
2026-05-19	1.140	1.170	1.140	1.160	1.160	252,500
2026-05-15	1.190	1.190	1.110	1.130	1.130	200,400
2026-05-14	1.180	1.180	1.140	1.180	1.180	82,600
2026-05-13	1.200	1.200	1.140	1.140	1.140	154,200
2026-05-12	1.200	1.200	1.140	1.190	1.190	103,300
2026-05-11	1.200	1.200	1.150	1.180	1.180	136,400
2026-05-08	1.180	1.200	1.150	1.170	1.170	307,300
2026-05-07	1.200	1.200	1.150	1.170	1.170	319,000
2026-05-06	1.180	1.200	1.170	1.180	1.180	148,300
2026-05-05	1.240	1.240	1.160	1.180	1.180	195,200
2026-05-04	1.250	1.250	1.160	1.200	1.200	90,500
2026-05-01	1.250	1.260	1.200	1.200	1.200	149,400
2026-04-30	1.250	1.270	1.200	1.250	1.250	196,100
2026-04-29	1.170	1.200	1.160	1.170	1.170	136,500

← NewerPage 2 of 3 · 126 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.