Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.260	1.260	1.150	1.160	1.160	144,000
2026-04-27	1.190	1.270	1.180	1.250	1.250	201,200
2026-04-24	1.180	1.190	1.140	1.150	1.150	58,400
2026-04-23	1.120	1.180	1.100	1.180	1.180	348,000
2026-04-22	1.130	1.160	1.090	1.120	1.120	139,300
2026-04-21	1.190	1.190	1.070	1.100	1.100	419,600
2026-04-20	1.150	1.170	1.130	1.170	1.170	214,000
2026-04-17	1.200	1.220	1.160	1.170	1.170	584,300
2026-04-16	1.230	1.240	1.180	1.200	1.200	217,100
2026-04-15	1.250	1.250	1.210	1.230	1.230	106,500
2026-04-14	1.270	1.310	1.240	1.250	1.250	329,500
2026-04-13	1.260	1.270	1.230	1.240	1.240	163,600
2026-04-10	1.300	1.300	1.230	1.250	1.250	118,200
2026-04-09	1.240	1.310	1.230	1.280	1.280	297,200
2026-04-08	1.270	1.270	1.200	1.200	1.200	150,200
2026-04-07	1.280	1.280	1.200	1.270	1.270	278,700
2026-04-06	1.240	1.270	1.240	1.270	1.270	96,400
2026-04-02	1.220	1.250	1.170	1.250	1.250	88,000
2026-04-01	1.330	1.330	1.170	1.230	1.230	330,800
2026-03-31	1.120	1.230	1.120	1.230	1.230	228,300
2026-03-30	1.200	1.200	1.110	1.130	1.130	256,900
2026-03-27	1.070	1.160	1.070	1.140	1.140	215,700
2026-03-26	1.100	1.140	1.060	1.060	1.060	270,600
2026-03-25	1.120	1.120	1.080	1.090	1.090	100,700
2026-03-24	1.100	1.110	1.050	1.100	1.100	102,400
2026-03-23	1.010	1.120	1.010	1.100	1.100	80,900
2026-03-20	1.070	1.100	1.030	1.040	1.040	80,400
2026-03-19	1.100	1.100	1.020	1.080	1.080	250,800
2026-03-18	1.110	1.120	1.080	1.100	1.100	172,700
2026-03-17	1.140	1.150	1.090	1.110	1.110	223,100
2026-03-16	1.030	1.150	1.030	1.120	1.120	378,400
2026-03-13	1.160	1.160	1.030	1.060	1.060	712,164
2026-03-12	1.190	1.220	1.100	1.160	1.160	453,072
2026-03-11	1.240	1.250	1.200	1.240	1.240	128,300
2026-03-10	1.290	1.290	1.220	1.240	1.240	183,011
2026-03-09	1.230	1.270	1.220	1.240	1.240	260,042
2026-03-06	1.190	1.250	1.190	1.230	1.230	156,700
2026-03-05	1.280	1.280	1.200	1.210	1.210	363,500
2026-03-04	1.280	1.340	1.250	1.250	1.250	412,400
2026-03-03	1.290	1.290	1.230	1.240	1.240	566,200
2026-03-02	1.370	1.370	1.290	1.320	1.320	323,100
2026-02-27	1.330	1.350	1.300	1.330	1.330	386,300
2026-02-26	1.350	1.350	1.300	1.330	1.330	519,700
2026-02-25	1.380	1.380	1.310	1.340	1.340	492,100
2026-02-24	1.340	1.420	1.330	1.370	1.370	684,800
2026-02-23	1.380	1.380	1.310	1.370	1.370	668,500
2026-02-20	1.380	1.380	1.340	1.370	1.370	895,400
2026-02-19	1.400	1.400	1.350	1.360	1.360	864,200
2026-02-18	1.400	1.460	1.320	1.390	1.390	1,136,200
2026-02-17	1.570	1.580	1.370	1.390	1.390	1,748,100
2026-02-13	1.600	1.660	1.570	1.610	1.610	318,800
2026-02-12	1.640	1.640	1.520	1.610	1.610	263,600
2026-02-11	1.700	1.700	1.540	1.650	1.650	554,400
2026-02-10	1.700	1.720	1.570	1.650	1.650	877,200
2026-02-09	1.830	1.980	1.800	1.890	1.890	433,800
2026-02-06	1.950	2.020	1.890	1.900	1.900	263,300
2026-02-05	2.090	2.130	1.900	1.940	1.940	621,300
2026-02-04	2.250	2.300	2.070	2.130	2.130	210,900
2026-02-03	2.240	2.270	2.140	2.220	2.220	432,200
2026-02-02	2.270	2.320	2.140	2.210	2.210	509,800

← NewerPage 3 of 21 · 1,255 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.