Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.900	1.980	1.890	1.960	1.960	58,800
2022-04-04	1.920	1.920	1.850	1.920	1.920	210,100
2022-04-01	1.870	1.910	1.820	1.850	1.850	278,500
2022-03-31	1.760	1.930	1.750	1.800	1.800	172,500
2022-03-30	1.680	1.800	1.680	1.700	1.700	71,900
2022-03-29	1.700	1.710	1.680	1.680	1.680	13,900
2022-03-28	1.720	1.770	1.650	1.670	1.670	87,000
2022-03-25	1.740	1.800	1.700	1.730	1.730	125,600
2022-03-24	1.680	1.740	1.680	1.740	1.740	49,300
2022-03-23	1.700	1.730	1.660	1.680	1.680	17,700
2022-03-22	1.670	1.690	1.670	1.680	1.680	36,100
2022-03-21	1.710	1.720	1.650	1.690	1.690	49,800
2022-03-18	1.690	1.750	1.660	1.660	1.660	101,400
2022-03-17	1.700	1.700	1.660	1.660	1.660	64,000
2022-03-16	1.620	1.700	1.620	1.700	1.700	43,200
2022-03-15	1.640	1.700	1.610	1.620	1.620	11,000
2022-03-14	1.610	1.700	1.610	1.630	1.630	33,700
2022-03-11	1.680	1.760	1.600	1.680	1.680	22,900
2022-03-10	1.730	1.730	1.570	1.660	1.660	14,300
2022-03-09	1.770	1.770	1.680	1.680	1.680	10,300
2022-03-08	1.800	1.820	1.720	1.740	1.740	41,800
2022-03-07	1.590	1.760	1.590	1.760	1.760	76,100
2022-03-04	1.680	1.690	1.590	1.600	1.600	19,000
2022-03-03	1.590	1.650	1.580	1.650	1.650	15,100
2022-03-02	1.730	1.750	1.600	1.600	1.600	7,600
2022-03-01	1.650	1.650	1.570	1.600	1.600	3,800
2022-02-28	1.780	1.780	1.580	1.630	1.630	50,200
2022-02-25	1.520	1.680	1.520	1.680	1.680	4,900
2022-02-24	1.460	1.600	1.440	1.600	1.600	89,400
2022-02-23	1.650	1.650	1.600	1.600	1.600	122,300
2022-02-22	1.600	1.650	1.600	1.650	1.650	14,400
2022-02-18	1.610	1.640	1.600	1.600	1.600	37,200
2022-02-17	1.730	1.790	1.610	1.630	1.630	51,700
2022-02-16	1.830	1.850	1.700	1.750	1.750	97,600
2022-02-15	1.790	1.790	1.720	1.720	1.720	3,300
2022-02-14	1.730	1.770	1.670	1.770	1.770	76,100
2022-02-11	1.950	1.970	1.780	1.780	1.780	72,200
2022-02-10	1.930	1.950	1.820	1.890	1.890	68,000
2022-02-09	1.880	1.930	1.870	1.870	1.870	55,300
2022-02-08	1.860	1.900	1.820	1.870	1.870	16,300
2022-02-07	1.800	1.880	1.730	1.880	1.880	106,500
2022-02-04	1.690	1.720	1.690	1.720	1.720	500
2022-02-03	1.820	1.820	1.690	1.700	1.700	2,500
2022-02-02	1.720	1.760	1.690	1.760	1.760	11,500
2022-02-01	1.570	1.750	1.570	1.690	1.690	23,100
2022-01-31	1.750	1.750	1.570	1.600	1.600	63,800
2022-01-28	1.730	1.820	1.610	1.710	1.710	69,300
2022-01-27	1.730	1.750	1.710	1.750	1.750	8,700
2022-01-26	1.740	1.740	1.720	1.720	1.720	8,800
2022-01-25	1.630	1.800	1.630	1.740	1.740	25,100
2022-01-24	1.800	1.880	1.580	1.800	1.800	188,400
2022-01-21	1.700	1.940	1.700	1.840	1.840	18,100
2022-01-20	1.940	1.940	1.800	1.840	1.840	10,100
2022-01-19	1.980	1.980	1.850	1.920	1.920	22,300
2022-01-18	1.940	1.940	1.840	1.940	1.940	71,200
2022-01-17	1.950	1.950	1.850	1.860	1.860	14,400
2022-01-14	1.820	1.920	1.750	1.920	1.920	30,900
2022-01-13	1.850	1.880	1.820	1.870	1.870	50,300
2022-01-12	1.870	1.870	1.800	1.850	1.850	35,200
2022-01-11	1.720	1.840	1.720	1.790	1.790	17,100

← NewerPage 20 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.