Graphite One Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.950	0.980	0.930	0.950	0.950	72,400
2025-02-14	0.940	0.950	0.940	0.950	0.950	15,100
2025-02-13	0.940	0.940	0.920	0.940	0.940	20,000
2025-02-12	0.980	0.990	0.900	0.900	0.900	140,300
2025-02-11	0.960	1.000	0.950	0.950	0.950	74,700
2025-02-10	0.980	0.980	0.940	0.970	0.970	18,200
2025-02-07	0.940	0.950	0.930	0.950	0.950	23,900
2025-02-06	0.950	0.950	0.910	0.920	0.920	21,000
2025-02-05	0.900	0.950	0.880	0.950	0.950	57,600
2025-02-04	1.010	1.010	0.830	0.930	0.930	151,000
2025-02-03	1.020	1.030	1.000	1.010	1.010	105,900
2025-01-31	1.010	1.040	0.980	1.010	1.010	129,800
2025-01-30	0.890	0.950	0.890	0.950	0.950	89,500
2025-01-29	0.870	0.890	0.840	0.870	0.870	77,800
2025-01-28	0.830	0.900	0.830	0.870	0.870	116,400
2025-01-27	0.820	0.830	0.790	0.810	0.810	31,600
2025-01-24	0.780	0.840	0.780	0.820	0.820	38,300
2025-01-23	0.810	0.810	0.760	0.790	0.790	47,600
2025-01-22	0.800	0.810	0.780	0.810	0.810	105,900
2025-01-21	0.800	0.800	0.780	0.790	0.790	39,500
2025-01-20	0.770	0.790	0.760	0.790	0.790	8,000
2025-01-17	0.760	0.800	0.760	0.780	0.780	139,000
2025-01-16	0.700	0.760	0.700	0.760	0.760	51,700
2025-01-15	0.730	0.730	0.700	0.700	0.700	50,300
2025-01-14	0.750	0.770	0.710	0.720	0.720	35,200
2025-01-13	0.710	0.770	0.710	0.740	0.740	79,200
2025-01-10	0.730	0.730	0.710	0.710	0.710	10,200
2025-01-09	0.700	0.730	0.700	0.730	0.730	27,100
2025-01-08	0.720	0.720	0.680	0.700	0.700	59,600
2025-01-07	0.670	0.720	0.670	0.710	0.710	110,200
2025-01-06	0.690	0.690	0.660	0.680	0.680	25,000
2025-01-03	0.670	0.690	0.670	0.690	0.690	73,700
2025-01-02	0.690	0.690	0.670	0.670	0.670	58,200
2024-12-31	0.690	0.690	0.680	0.680	0.680	49,200
2024-12-30	0.740	0.740	0.680	0.680	0.680	28,500
2024-12-27	0.650	0.750	0.650	0.730	0.730	89,400
2024-12-24	0.660	0.660	0.640	0.650	0.650	19,400
2024-12-23	0.690	0.690	0.640	0.640	0.640	75,300
2024-12-20	0.690	0.700	0.640	0.650	0.650	106,000
2024-12-19	0.700	0.700	0.640	0.680	0.680	50,000
2024-12-18	0.720	0.730	0.690	0.710	0.710	37,700
2024-12-17	0.720	0.730	0.680	0.710	0.710	57,000
2024-12-16	0.730	0.730	0.700	0.710	0.710	52,800
2024-12-13	0.740	0.770	0.720	0.740	0.740	115,900
2024-12-12	0.750	0.770	0.730	0.750	0.750	58,200
2024-12-11	0.750	0.770	0.740	0.750	0.750	105,900
2024-12-10	0.750	0.750	0.740	0.740	0.740	19,100
2024-12-09	0.800	0.800	0.720	0.750	0.750	122,400
2024-12-06	0.800	0.800	0.790	0.800	0.800	17,600
2024-12-05	0.800	0.820	0.800	0.800	0.800	62,600
2024-12-04	0.790	0.800	0.790	0.790	0.790	168,400
2024-12-03	0.780	0.800	0.770	0.770	0.770	74,100
2024-12-02	0.820	0.820	0.760	0.790	0.790	50,100
2024-11-29	0.850	0.860	0.820	0.840	0.840	55,400
2024-11-28	0.850	0.850	0.800	0.850	0.850	16,500
2024-11-27	0.770	0.910	0.770	0.830	0.830	39,600
2024-11-26	0.770	0.770	0.770	0.770	0.770	4,500
2024-11-25	0.750	0.780	0.730	0.780	0.780	59,900
2024-11-22	0.730	0.740	0.730	0.740	0.740	7,100
2024-11-21	0.740	0.740	0.730	0.730	0.730	18,300

← NewerPage 8 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.