Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.120	1.190	1.030	1.100	1.100	577,100
2025-11-03	1.300	1.320	1.120	1.130	1.130	774,100
2025-10-31	1.410	1.410	1.230	1.260	1.260	409,300
2025-10-30	1.200	1.350	1.200	1.320	1.320	240,000
2025-10-29	1.190	1.240	1.150	1.210	1.210	257,000
2025-10-28	1.120	1.210	1.100	1.150	1.150	307,600
2025-10-27	1.250	1.250	1.050	1.130	1.130	615,600
2025-10-24	1.250	1.370	1.190	1.200	1.200	427,100
2025-10-23	1.250	1.290	1.190	1.230	1.230	545,800
2025-10-22	1.250	1.300	1.060	1.160	1.160	1,637,300
2025-10-21	1.500	1.500	1.300	1.330	1.330	354,400
2025-10-20	1.560	1.580	1.400	1.500	1.500	711,200
2025-10-17	1.680	1.690	1.350	1.480	1.480	1,608,500
2025-10-16	1.800	2.100	1.550	1.680	1.680	1,779,500
2025-10-15	2.080	2.110	1.440	1.620	1.620	1,717,700
2025-10-14	2.140	2.260	1.930	2.030	2.030	1,954,800
2025-10-10	1.750	1.890	1.670	1.670	1.670	929,900
2025-10-09	1.420	1.750	1.400	1.600	1.600	2,675,500
2025-10-08	1.480	1.490	1.350	1.380	1.380	1,869,800
2025-10-07	1.230	1.440	1.210	1.420	1.420	1,643,100
2025-10-06	1.040	1.230	1.040	1.150	1.150	1,199,200
2025-10-03	0.980	1.120	0.960	1.020	1.020	695,300
2025-10-02	1.000	1.000	0.940	0.950	0.950	136,500
2025-10-01	1.000	1.040	0.950	0.980	0.980	287,900
2025-09-30	1.020	1.080	0.910	0.980	0.980	371,000
2025-09-29	0.940	1.070	0.900	1.020	1.020	1,139,400
2025-09-26	0.960	0.960	0.840	0.910	0.910	722,800
2025-09-25	0.900	0.940	0.880	0.940	0.940	435,500
2025-09-24	0.780	0.880	0.780	0.870	0.870	796,400
2025-09-23	0.770	0.800	0.750	0.760	0.760	453,200
2025-09-22	0.710	0.750	0.700	0.750	0.750	123,900
2025-09-19	0.710	0.730	0.700	0.710	0.710	329,800
2025-09-18	0.720	0.720	0.670	0.690	0.690	150,400
2025-09-17	0.720	0.730	0.680	0.700	0.700	241,800
2025-09-16	0.740	0.740	0.700	0.710	0.710	271,500
2025-09-15	0.740	0.770	0.720	0.720	0.720	259,200
2025-09-12	0.750	0.760	0.720	0.740	0.740	107,300
2025-09-11	0.740	0.750	0.720	0.740	0.740	183,700
2025-09-10	0.740	0.740	0.720	0.730	0.730	175,200
2025-09-09	0.770	0.770	0.730	0.730	0.730	113,700
2025-09-08	0.750	0.760	0.730	0.760	0.760	125,600
2025-09-05	0.740	0.740	0.720	0.720	0.720	70,500
2025-09-04	0.760	0.760	0.730	0.740	0.740	71,100
2025-09-03	0.790	0.790	0.740	0.740	0.740	114,200
2025-09-02	0.750	0.800	0.740	0.760	0.760	320,000
2025-08-29	0.770	0.780	0.720	0.730	0.730	318,800
2025-08-28	0.730	0.770	0.730	0.760	0.760	294,400
2025-08-27	0.740	0.740	0.710	0.740	0.740	154,600
2025-08-26	0.730	0.760	0.730	0.730	0.730	373,100
2025-08-25	0.830	0.830	0.760	0.770	0.770	363,700
2025-08-22	0.840	0.890	0.810	0.810	0.810	622,300
2025-08-21	0.830	0.850	0.810	0.850	0.850	375,500
2025-08-20	0.850	0.860	0.800	0.830	0.830	307,900
2025-08-19	0.930	0.950	0.840	0.860	0.860	284,200
2025-08-18	1.000	1.020	0.910	0.970	0.970	232,900
2025-08-15	1.000	1.020	0.980	1.020	1.020	180,300
2025-08-14	0.970	1.010	0.970	0.980	0.980	151,600
2025-08-13	0.970	0.990	0.940	0.950	0.950	128,600
2025-08-12	0.980	1.000	0.940	1.000	1.000	77,600
2025-08-11	1.000	1.000	0.970	0.990	0.990	63,500

← NewerPage 5 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.