Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.790	0.790	0.780	0.780	0.780	30,500
2025-05-13	0.770	0.810	0.770	0.790	0.790	25,400
2025-05-12	0.790	0.790	0.770	0.790	0.790	22,000
2025-05-09	0.770	0.790	0.760	0.780	0.780	50,400
2025-05-08	0.780	0.790	0.760	0.790	0.790	19,900
2025-05-07	0.790	0.790	0.710	0.780	0.780	71,100
2025-05-06	0.810	0.810	0.770	0.790	0.790	98,800
2025-05-05	0.820	0.860	0.800	0.800	0.800	73,800
2025-05-02	0.820	0.870	0.800	0.810	0.810	120,300
2025-05-01	0.860	0.860	0.800	0.810	0.810	27,300
2025-04-30	0.840	0.850	0.830	0.840	0.840	29,000
2025-04-29	0.870	0.870	0.810	0.840	0.840	186,600
2025-04-28	0.920	0.920	0.850	0.850	0.850	108,900
2025-04-25	0.970	0.970	0.920	0.920	0.920	27,200
2025-04-24	0.980	1.000	0.960	0.960	0.960	18,400
2025-04-23	0.980	1.000	0.950	0.980	0.980	274,400
2025-04-22	0.950	0.960	0.940	0.940	0.940	72,500
2025-04-21	0.940	0.980	0.940	0.950	0.950	139,200
2025-04-17	0.920	0.970	0.920	0.920	0.920	49,500
2025-04-16	0.920	0.950	0.900	0.900	0.900	32,600
2025-04-15	0.910	0.940	0.910	0.920	0.920	27,100
2025-04-14	0.960	0.970	0.940	0.950	0.950	45,600
2025-04-11	0.930	0.950	0.930	0.950	0.950	23,000
2025-04-10	0.910	0.910	0.890	0.890	0.890	13,000
2025-04-09	0.930	0.970	0.900	0.930	0.930	110,100
2025-04-08	0.940	0.940	0.920	0.930	0.930	5,600
2025-04-07	0.900	0.900	0.850	0.880	0.880	29,500
2025-04-04	0.900	0.900	0.850	0.900	0.900	20,000
2025-04-03	0.860	0.910	0.850	0.910	0.910	81,800
2025-04-02	0.930	0.930	0.850	0.850	0.850	45,400
2025-04-01	0.930	0.940	0.930	0.940	0.940	7,100
2025-03-31	0.940	0.990	0.930	0.930	0.930	41,000
2025-03-28	0.980	0.980	0.950	0.950	0.950	40,500
2025-03-27	0.980	1.000	0.960	0.970	0.970	136,200
2025-03-26	0.990	0.990	0.910	0.910	0.910	103,400
2025-03-25	0.980	0.980	0.950	0.950	0.950	25,700
2025-03-24	0.920	0.970	0.920	0.960	0.960	57,000
2025-03-21	0.940	0.940	0.910	0.910	0.910	30,800
2025-03-20	0.960	0.970	0.930	0.930	0.930	38,000
2025-03-19	0.970	0.970	0.950	0.960	0.960	26,700
2025-03-18	0.980	0.980	0.960	0.960	0.960	21,900
2025-03-17	0.970	1.000	0.950	0.980	0.980	38,500
2025-03-14	1.010	1.010	0.950	0.970	0.970	46,100
2025-03-13	1.010	1.010	0.970	1.010	1.010	42,000
2025-03-12	0.980	1.010	0.980	1.010	1.010	35,500
2025-03-11	0.900	1.000	0.900	0.960	0.960	83,400
2025-03-10	0.890	0.930	0.890	0.920	0.920	96,500
2025-03-07	0.940	0.940	0.890	0.890	0.890	48,700
2025-03-06	0.930	0.930	0.930	0.930	0.930	2,100
2025-03-05	0.920	0.940	0.900	0.930	0.930	29,400
2025-03-04	0.900	0.920	0.810	0.920	0.920	77,000
2025-03-03	0.940	0.980	0.930	0.930	0.930	54,500
2025-02-28	0.980	0.980	0.940	0.980	0.980	34,400
2025-02-27	0.990	1.000	0.980	0.990	0.990	19,500
2025-02-26	0.960	0.990	0.960	0.990	0.990	10,700
2025-02-25	0.980	0.990	0.960	0.960	0.960	69,500
2025-02-24	0.980	0.980	0.950	0.980	0.980	41,700
2025-02-21	0.970	0.970	0.960	0.960	0.960	66,000
2025-02-20	0.990	1.070	0.970	0.970	0.970	39,600
2025-02-19	0.950	1.020	0.930	0.950	0.950	201,600

← NewerPage 7 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.