Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.300	2.320	2.070	2.240	2.240	791,100
2026-01-29	2.500	2.500	2.160	2.340	2.340	687,900
2026-01-28	2.550	2.570	2.410	2.430	2.430	240,800
2026-01-27	2.300	2.540	2.240	2.520	2.520	822,800
2026-01-26	2.450	2.450	2.270	2.300	2.300	310,700
2026-01-23	2.300	2.360	2.220	2.340	2.340	261,500
2026-01-22	2.340	2.340	2.250	2.300	2.300	328,800
2026-01-21	2.350	2.380	2.240	2.300	2.300	486,400
2026-01-20	2.490	2.490	2.300	2.310	2.310	439,700
2026-01-19	2.450	2.470	2.270	2.280	2.280	383,000
2026-01-16	2.150	2.330	2.130	2.330	2.330	566,400
2026-01-15	2.200	2.220	2.090	2.100	2.100	361,200
2026-01-14	2.120	2.170	2.030	2.170	2.170	369,200
2026-01-13	2.100	2.160	2.010	2.040	2.040	391,200
2026-01-12	2.060	2.090	1.930	2.060	2.060	408,800
2026-01-09	2.010	2.070	1.930	2.070	2.070	268,100
2026-01-08	2.100	2.100	1.890	1.970	1.970	349,100
2026-01-07	1.970	2.100	1.940	2.020	2.020	334,400
2026-01-06	1.820	1.950	1.820	1.940	1.940	131,200
2026-01-05	1.980	1.980	1.870	1.880	1.880	75,900
2026-01-02	1.970	2.010	1.860	1.900	1.900	144,500
2025-12-31	1.900	2.020	1.800	1.990	1.990	164,800
2025-12-30	2.060	2.060	1.830	1.860	1.860	234,800
2025-12-29	2.000	2.050	1.960	2.020	2.020	276,600
2025-12-24	1.950	1.990	1.890	1.960	1.960	135,600
2025-12-23	2.050	2.150	1.950	1.990	1.990	511,600
2025-12-22	2.000	2.020	1.900	1.970	1.970	304,400
2025-12-19	1.850	1.960	1.830	1.900	1.900	299,200
2025-12-18	1.800	1.870	1.700	1.790	1.790	688,100
2025-12-17	1.620	1.750	1.610	1.730	1.730	504,500
2025-12-16	1.540	1.670	1.520	1.620	1.620	379,700
2025-12-15	1.570	1.570	1.410	1.550	1.550	153,900
2025-12-12	1.590	1.590	1.480	1.560	1.560	98,600
2025-12-11	1.500	1.620	1.500	1.510	1.510	92,900
2025-12-10	1.550	1.630	1.480	1.530	1.530	187,800
2025-12-09	1.480	1.550	1.430	1.550	1.550	223,400
2025-12-08	1.460	1.470	1.400	1.430	1.430	243,700
2025-12-05	1.550	1.550	1.440	1.460	1.460	140,000
2025-12-04	1.530	1.590	1.460	1.540	1.540	158,400
2025-12-03	1.420	1.600	1.380	1.600	1.600	857,500
2025-12-02	1.460	1.480	1.380	1.390	1.390	728,600
2025-12-01	1.650	1.670	1.440	1.440	1.440	735,300
2025-11-28	1.680	1.690	1.600	1.630	1.630	122,000
2025-11-27	1.620	1.660	1.600	1.620	1.620	57,200
2025-11-26	1.710	1.720	1.600	1.620	1.620	140,500
2025-11-25	1.730	1.760	1.570	1.630	1.630	488,600
2025-11-24	1.500	1.740	1.500	1.640	1.640	1,510,000
2025-11-21	1.430	1.530	1.400	1.460	1.460	381,400
2025-11-20	1.750	1.810	1.450	1.550	1.550	887,200
2025-11-19	1.650	1.840	1.600	1.660	1.660	1,351,500
2025-11-18	1.210	1.750	1.170	1.440	1.440	1,197,600
2025-11-17	1.210	1.240	1.180	1.210	1.210	107,900
2025-11-14	1.280	1.280	1.180	1.180	1.180	193,900
2025-11-13	1.310	1.310	1.190	1.250	1.250	174,400
2025-11-12	1.350	1.350	1.210	1.260	1.260	178,300
2025-11-11	1.250	1.310	1.210	1.300	1.300	495,600
2025-11-10	1.210	1.280	1.180	1.180	1.180	407,600
2025-11-07	1.100	1.200	1.040	1.150	1.150	601,000
2025-11-06	1.200	1.200	1.080	1.130	1.130	291,700
2025-11-05	1.160	1.240	1.120	1.140	1.140	346,900

← NewerPage 4 of 21 · 1,259 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.