Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.840	1.880	1.700	1.770	1.770	40,400
2022-01-07	1.850	1.850	1.750	1.820	1.820	16,800
2022-01-06	1.770	1.880	1.700	1.810	1.810	66,900
2022-01-05	1.910	1.970	1.700	1.780	1.780	85,200
2022-01-04	2.050	2.050	1.910	1.910	1.910	46,500
2021-12-31	2.050	2.050	1.910	1.910	1.910	81,900
2021-12-30	2.000	2.070	2.000	2.040	2.040	21,000
2021-12-29	2.090	2.120	2.020	2.030	2.030	51,500
2021-12-24	2.090	2.090	1.920	2.090	2.090	39,000
2021-12-23	1.880	2.100	1.830	1.950	1.950	109,100
2021-12-22	1.740	1.780	1.730	1.740	1.740	11,700
2021-12-21	1.530	1.860	1.530	1.720	1.720	79,300
2021-12-20	1.400	1.550	1.400	1.530	1.530	79,400
2021-12-17	1.450	1.640	1.390	1.560	1.560	80,500
2021-12-16	1.500	1.540	1.330	1.380	1.380	256,700
2021-12-15	1.660	1.660	1.400	1.430	1.430	345,100
2021-12-14	1.600	1.730	1.390	1.680	1.680	243,300
2021-12-13	1.750	1.760	1.530	1.560	1.560	116,700
2021-12-10	1.820	1.880	1.730	1.790	1.790	216,800
2021-12-09	1.900	1.900	1.750	1.750	1.750	63,900
2021-12-08	1.950	2.100	1.820	1.890	1.890	85,700
2021-12-07	1.850	1.900	1.850	1.880	1.880	96,400
2021-12-06	2.050	2.050	1.730	1.830	1.830	135,300
2021-12-03	2.050	2.050	1.940	2.050	2.050	166,800
2021-12-02	2.100	2.240	2.040	2.150	2.150	78,100
2021-12-01	2.260	2.310	2.120	2.140	2.140	26,300
2021-11-30	2.200	2.250	2.130	2.180	2.180	60,400
2021-11-29	2.020	2.250	2.000	2.200	2.200	133,400
2021-11-26	2.340	2.340	2.070	2.130	2.130	55,200
2021-11-25	2.060	2.380	2.000	2.310	2.310	106,200
2021-11-24	2.000	2.050	1.950	2.050	2.050	62,900
2021-11-23	2.000	2.060	1.940	2.040	2.040	92,000
2021-11-22	2.230	2.300	1.980	2.000	2.000	199,600
2021-11-19	2.410	2.540	2.170	2.230	2.230	182,900
2021-11-18	2.300	2.440	2.300	2.390	2.390	144,800
2021-11-17	2.150	2.490	2.100	2.300	2.300	222,100
2021-11-16	2.050	2.190	2.010	2.120	2.120	156,500
2021-11-15	1.880	2.010	1.850	2.000	2.000	82,600
2021-11-12	1.850	1.850	1.810	1.850	1.850	101,400
2021-11-11	1.760	1.820	1.760	1.820	1.820	66,000
2021-11-10	1.760	1.800	1.750	1.750	1.750	62,000
2021-11-09	1.750	1.800	1.750	1.750	1.750	293,500
2021-11-08	1.720	1.800	1.690	1.800	1.800	163,000
2021-11-05	1.660	1.710	1.620	1.700	1.700	65,400
2021-11-04	1.650	1.650	1.610	1.650	1.650	35,200
2021-11-03	1.550	1.650	1.550	1.640	1.640	68,000
2021-11-02	1.600	1.600	1.500	1.550	1.550	59,200
2021-11-01	1.560	1.650	1.560	1.600	1.600	37,500
2021-10-29	1.700	1.710	1.560	1.560	1.560	51,700
2021-10-28	1.710	1.710	1.600	1.670	1.670	36,500
2021-10-27	1.570	1.670	1.500	1.670	1.670	34,000
2021-10-26	1.650	1.740	1.500	1.560	1.560	135,100
2021-10-25	1.750	1.750	1.650	1.650	1.650	27,100
2021-10-22	1.740	1.740	1.670	1.690	1.690	32,100
2021-10-21	1.700	1.740	1.650	1.720	1.720	109,000
2021-10-20	1.650	1.650	1.590	1.640	1.640	54,900
2021-10-19	1.690	1.730	1.580	1.610	1.610	79,300
2021-10-18	1.500	1.650	1.490	1.650	1.650	88,500
2021-10-15	1.510	1.550	1.480	1.550	1.550	63,200
2021-10-14	1.500	1.500	1.470	1.500	1.500	38,800

← NewerPage 21 of 21 · 1,260 trading days

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.