Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.000	1.000	0.970	0.990	0.990	63,500
2025-08-08	0.980	1.020	0.950	1.020	1.020	189,300
2025-08-07	0.940	0.990	0.940	0.970	0.970	71,600
2025-08-06	1.020	1.030	0.950	0.960	0.960	104,900
2025-08-05	1.020	1.040	0.910	1.040	1.040	257,400
2025-08-01	0.890	1.070	0.850	1.070	1.070	253,300
2025-07-31	0.860	0.930	0.860	0.910	0.910	248,200
2025-07-30	0.900	0.900	0.880	0.880	0.880	53,500
2025-07-29	0.890	0.900	0.880	0.880	0.880	100,400
2025-07-28	0.910	0.910	0.890	0.900	0.900	121,500
2025-07-25	0.930	1.000	0.890	0.910	0.910	279,600
2025-07-24	1.000	1.070	0.890	0.910	0.910	620,400
2025-07-23	1.050	1.140	1.050	1.120	1.120	333,000
2025-07-22	1.020	1.050	1.010	1.020	1.020	146,900
2025-07-21	0.950	1.040	0.950	1.000	1.000	330,000
2025-07-18	0.900	0.950	0.880	0.950	0.950	243,600
2025-07-17	0.720	0.860	0.700	0.850	0.850	409,700
2025-07-16	0.710	0.710	0.690	0.710	0.710	20,100
2025-07-15	0.700	0.710	0.690	0.690	0.690	29,900
2025-07-14	0.770	0.770	0.690	0.700	0.700	96,900
2025-07-11	0.670	0.700	0.670	0.700	0.700	36,900
2025-07-10	0.690	0.700	0.670	0.670	0.670	163,000
2025-07-09	0.680	0.690	0.680	0.680	0.680	11,800
2025-07-08	0.700	0.700	0.650	0.660	0.660	105,300
2025-07-07	0.670	0.730	0.660	0.710	0.710	106,200
2025-07-04	0.670	0.670	0.660	0.670	0.670	18,600
2025-07-03	0.700	0.700	0.660	0.680	0.680	80,800
2025-07-02	0.700	0.710	0.670	0.690	0.690	112,300
2025-06-30	0.700	0.710	0.690	0.710	0.710	47,000
2025-06-27	0.710	0.710	0.680	0.690	0.690	159,900
2025-06-26	0.730	0.730	0.680	0.710	0.710	142,700
2025-06-25	0.730	0.740	0.730	0.730	0.730	12,400
2025-06-24	0.770	0.770	0.710	0.710	0.710	156,500
2025-06-23	0.780	0.780	0.740	0.750	0.750	108,700
2025-06-20	0.760	0.790	0.740	0.790	0.790	85,000
2025-06-19	0.760	0.760	0.740	0.750	0.750	20,400
2025-06-18	0.760	0.790	0.760	0.760	0.760	84,800
2025-06-17	0.800	0.800	0.750	0.770	0.770	139,700
2025-06-16	0.770	0.810	0.770	0.770	0.770	72,700
2025-06-13	0.810	0.810	0.760	0.770	0.770	80,600
2025-06-12	0.800	0.800	0.770	0.790	0.790	62,100
2025-06-11	0.820	0.820	0.790	0.800	0.800	43,900
2025-06-10	0.830	0.840	0.790	0.820	0.820	128,600
2025-06-09	0.880	0.890	0.790	0.820	0.820	351,600
2025-06-06	0.930	0.950	0.870	0.880	0.880	122,000
2025-06-05	0.950	0.960	0.900	0.930	0.930	173,700
2025-06-04	0.910	0.950	0.890	0.910	0.910	259,300
2025-06-03	0.890	0.940	0.870	0.870	0.870	196,800
2025-06-02	0.870	0.870	0.820	0.830	0.830	22,400
2025-05-30	0.810	0.850	0.810	0.850	0.850	18,700
2025-05-29	0.870	0.870	0.790	0.790	0.790	54,000
2025-05-28	0.900	0.910	0.870	0.870	0.870	34,300
2025-05-27	0.790	1.010	0.780	0.920	0.920	309,100
2025-05-26	0.710	0.780	0.710	0.780	0.780	106,200
2025-05-23	0.750	0.820	0.750	0.780	0.780	171,900
2025-05-22	0.800	0.830	0.790	0.820	0.820	145,500
2025-05-21	0.760	0.810	0.760	0.800	0.800	136,000
2025-05-20	0.790	0.800	0.790	0.790	0.790	39,500
2025-05-16	0.780	0.790	0.780	0.790	0.790	10,100
2025-05-15	0.810	0.810	0.780	0.780	0.780	8,000

← NewerPage 6 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.