Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Graphite One Inc (GPH)
Graphite One Inc (GPH) Historical

GPH Graphite One Inc

0.71

-0.06 (-7.79%)

Apr 29 2024 - Closed

Delayed by 15 minutes

GPH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.71	-0.08	-10.13%	0.77	0.77	0.71	82,423
Apr 26 2024	0.79	0.00	0.00%	0.79	0.79	0.79	0
Apr 25 2024	0.79	0.01	1.28%	0.77	0.80	0.77	51,925
Apr 24 2024	0.78	0.04	5.41%	0.71	0.78	0.71	52,300
Apr 23 2024	0.74	-0.01	-1.33%	0.75	0.77	0.71	190,649
Apr 22 2024	0.75	-0.01	-1.32%	0.76	0.77	0.73	52,084
Apr 19 2024	0.76	0.00	0.00%	0.76	0.76	0.75	12,200
Apr 18 2024	0.76	-0.01	-1.30%	0.78	0.78	0.75	41,319
Apr 17 2024	0.77	-0.03	-3.75%	0.79	0.80	0.75	53,168
Apr 16 2024	0.80	0.01	1.27%	0.80	0.80	0.79	5,008
Apr 15 2024	0.79	-0.03	-3.66%	0.80	0.80	0.79	16,100
Apr 12 2024	0.82	0.01	1.23%	0.80	0.83	0.77	91,104
Apr 11 2024	0.81	-0.03	-3.57%	0.84	0.84	0.79	35,802
Apr 10 2024	0.84	-0.01	-1.18%	0.84	0.85	0.82	31,900
Apr 09 2024	0.85	0.04	4.94%	0.81	0.85	0.80	82,978
Apr 08 2024	0.81	-0.03	-3.57%	0.83	0.83	0.81	73,656
Apr 05 2024	0.84	0.01	1.20%	0.83	0.84	0.81	23,130
Apr 04 2024	0.83	-0.02	-2.35%	0.83	0.83	0.82	34,020
Apr 03 2024	0.85	0.01	1.19%	0.83	0.85	0.81	13,564
Apr 02 2024	0.84	0.00	0.00%	0.81	0.84	0.81	24,500
Apr 01 2024	0.84	0.03	3.70%	0.81	0.84	0.80	21,325
Mar 28 2024	0.81	-0.04	-4.71%	0.85	0.85	0.81	15,653
Mar 27 2024	0.85	0.01	1.19%	0.84	0.86	0.80	59,011
Mar 26 2024	0.84	0.00	0.00%	0.92	0.92	0.84	20,451
Mar 25 2024	0.84	-0.06	-6.67%	0.88	0.88	0.84	34,070
Mar 22 2024	0.90	-0.03	-3.23%	0.92	0.95	0.88	64,463
Mar 21 2024	0.93	0.03	3.33%	0.91	0.93	0.91	8,540
Mar 20 2024	0.90	-0.02	-2.17%	0.93	0.93	0.90	22,600
Mar 19 2024	0.92	-0.01	-1.08%	0.93	0.93	0.92	10,750
Mar 18 2024	0.93	0.02	2.20%	0.92	0.94	0.92	17,910
Mar 15 2024	0.91	0.01	1.11%	0.91	0.92	0.91	9,800
Mar 14 2024	0.90	-0.01	-1.10%	0.89	0.95	0.89	42,426
Mar 13 2024	0.91	-0.02	-2.15%	0.93	0.96	0.89	56,700
Mar 12 2024	0.93	-0.01	-1.06%	0.92	0.95	0.86	75,890
Mar 11 2024	0.94	0.12	14.63%	0.82	0.95	0.80	119,042
Mar 08 2024	0.82	0.03	3.80%	0.78	0.82	0.78	74,148
Mar 07 2024	0.79	-0.01	-1.25%	0.81	0.81	0.77	61,478
Mar 06 2024	0.80	0.00	0.00%	0.80	0.81	0.79	62,730
Mar 05 2024	0.80	-0.01	-1.23%	0.80	0.81	0.80	24,400
Mar 04 2024	0.81	-0.03	-3.57%	0.83	0.86	0.81	135,650
Mar 01 2024	0.84	0.03	3.70%	0.82	0.87	0.82	84,224
Feb 29 2024	0.81	0.03	3.85%	0.80	0.84	0.78	66,145
Feb 28 2024	0.78	-0.03	-3.70%	0.81	0.83	0.78	65,580
Feb 27 2024	0.81	-0.05	-5.81%	0.85	0.85	0.80	135,225
Feb 26 2024	0.86	0.01	1.18%	0.85	0.86	0.82	69,123
Feb 23 2024	0.85	-0.05	-5.56%	0.89	0.89	0.85	50,660
Feb 22 2024	0.90	0.03	3.45%	0.87	0.90	0.87	25,370
Feb 21 2024	0.87	-0.02	-2.25%	0.89	0.90	0.84	25,500
Feb 20 2024	0.89	0.01	1.14%	0.84	0.89	0.83	31,606
Feb 16 2024	0.88	-0.02	-2.22%	0.88	0.92	0.84	68,915
Feb 15 2024	0.90	-0.03	-3.23%	0.90	0.90	0.89	105,265
Feb 14 2024	0.93	0.00	0.00%	0.94	0.95	0.90	32,128
Feb 13 2024	0.93	-0.06	-6.06%	0.95	0.98	0.89	70,715
Feb 12 2024	0.99	0.02	2.06%	0.90	0.99	0.89	83,840
Feb 09 2024	0.97	0.03	3.19%	0.94	1.00	0.92	58,620
Feb 08 2024	0.94	-0.07	-6.93%	1.00	1.00	0.90	61,960
Feb 07 2024	1.01	-0.01	-0.98%	1.01	1.02	0.90	70,620
Feb 06 2024	1.02	0.01	0.99%	1.02	1.03	0.99	56,154
Feb 05 2024	1.01	0.00	0.00%	1.02	1.03	1.00	31,970
Feb 02 2024	1.01	0.00	0.00%	1.01	1.01	1.01	34,700
Feb 01 2024	1.01	0.00	0.00%	1.01	1.01	1.00	55,410
Jan 31 2024	1.01	0.00	0.00%	1.04	1.04	1.01	29,244

Delayed Upgrade Clock