Graphite One Inc. - GPH.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.68	1.48	1.48	1.69	1.35	1.61M
October 16, 2025	1.8	1.68	1.68	2.1	1.55	1.78M
October 15, 2025	2.08	1.62	1.62	2.11	1.44	1.72M
October 14, 2025	2.14	2.03	2.03	2.26	1.93	1.95M
October 10, 2025	1.75	1.67	1.67	1.89	1.67	929,936
October 09, 2025	1.42	1.6	1.6	1.75	1.4	2.68M
October 08, 2025	1.48	1.38	1.38	1.49	1.35	1.87M
October 07, 2025	1.23	1.42	1.42	1.44	1.21	1.64M
October 06, 2025	1.04	1.15	1.15	1.23	1.04	1.2M
October 03, 2025	0.98	1.02	1.02	1.12	0.96	695,300
October 02, 2025	1	0.95	0.95	1	0.94	136,521
October 01, 2025	1	0.98	0.98	1.04	0.95	287,854
September 30, 2025	1.02	0.98	0.98	1.08	0.91	371,038
September 29, 2025	0.94	1.02	1.02	1.07	0.9	1.14M
September 26, 2025	0.96	0.91	0.91	0.96	0.84	722,800
September 25, 2025	0.9	0.94	0.94	0.94	0.88	435,500
September 24, 2025	0.78	0.87	0.87	0.88	0.78	796,400
September 23, 2025	0.77	0.76	0.76	0.8	0.75	453,200
September 22, 2025	0.71	0.75	0.75	0.75	0.7	123,900
September 19, 2025	0.71	0.71	0.71	0.73	0.7	329,821
September 18, 2025	0.72	0.69	0.69	0.72	0.67	150,404
September 17, 2025	0.72	0.7	0.7	0.73	0.68	241,801
September 16, 2025	0.74	0.71	0.71	0.74	0.7	271,500
September 15, 2025	0.74	0.72	0.72	0.77	0.72	259,200
September 12, 2025	0.75	0.74	0.74	0.76	0.72	107,306
September 11, 2025	0.74	0.74	0.74	0.75	0.72	183,705
September 10, 2025	0.74	0.73	0.73	0.74	0.72	175,235
September 09, 2025	0.77	0.73	0.73	0.77	0.73	113,700
September 08, 2025	0.75	0.76	0.76	0.76	0.73	125,627
September 05, 2025	0.74	0.72	0.72	0.74	0.72	70,500
September 04, 2025	0.76	0.74	0.74	0.76	0.73	71,100
September 03, 2025	0.79	0.74	0.74	0.79	0.74	114,235
September 02, 2025	0.75	0.76	0.76	0.8	0.74	320,000
August 29, 2025	0.77	0.73	0.73	0.78	0.72	318,814
August 28, 2025	0.73	0.76	0.76	0.77	0.73	294,436
August 27, 2025	0.74	0.74	0.74	0.74	0.71	154,600
August 26, 2025	0.73	0.73	0.73	0.76	0.73	373,100
August 25, 2025	0.83	0.77	0.77	0.83	0.76	363,729
August 22, 2025	0.84	0.81	0.81	0.89	0.81	622,300
August 21, 2025	0.83	0.85	0.85	0.85	0.81	375,549
August 20, 2025	0.85	0.83	0.83	0.86	0.8	307,863
August 19, 2025	0.93	0.86	0.86	0.95	0.84	284,200
August 18, 2025	1	0.97	0.97	1.02	0.91	232,900
August 15, 2025	1	1.02	1.02	1.02	0.98	180,300
August 14, 2025	0.97	0.98	0.98	1.01	0.97	151,600
August 13, 2025	0.97	0.95	0.95	0.99	0.94	128,600
August 12, 2025	0.98	1	1	1	0.94	77,600
August 11, 2025	1	0.99	0.99	1	0.97	63,546
August 08, 2025	0.98	1.02	1.02	1.02	0.95	189,300
August 07, 2025	0.94	0.97	0.97	0.99	0.94	71,600
August 06, 2025	1.02	0.96	0.96	1.03	0.95	104,900
August 05, 2025	1.02	1.04	1.04	1.04	0.91	257,400
August 01, 2025	0.89	1.07	1.07	1.07	0.85	253,349
July 31, 2025	0.86	0.91	0.91	0.93	0.86	248,200
July 30, 2025	0.9	0.88	0.88	0.9	0.88	53,523
July 29, 2025	0.89	0.88	0.88	0.9	0.88	100,400
July 28, 2025	0.91	0.9	0.9	0.91	0.89	121,544
July 25, 2025	0.93	0.91	0.91	1	0.89	279,600
July 24, 2025	1	0.91	0.91	1.07	0.89	620,440
July 23, 2025	1.05	1.12	1.12	1.14	1.05	333,000

Graphite One Inc. (GPH.V) TSXV