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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1.02	1.02	1.02	1.05	1.01	146,900
July 21, 2025	0.95	1	1	1.04	0.95	330,000
July 18, 2025	0.9	0.95	0.95	0.95	0.88	243,562
July 17, 2025	0.72	0.85	0.85	0.86	0.7	409,715
July 16, 2025	0.71	0.71	0.71	0.71	0.69	20,100
July 15, 2025	0.7	0.69	0.69	0.71	0.69	29,900
July 14, 2025	0.77	0.7	0.7	0.77	0.69	96,900
July 11, 2025	0.67	0.7	0.7	0.7	0.67	36,900
July 10, 2025	0.69	0.67	0.67	0.7	0.67	163,045
July 09, 2025	0.68	0.68	0.68	0.69	0.68	11,800
July 08, 2025	0.7	0.66	0.66	0.7	0.65	105,255
July 07, 2025	0.67	0.71	0.71	0.73	0.66	106,218
July 04, 2025	0.67	0.67	0.67	0.67	0.66	18,610
July 03, 2025	0.7	0.68	0.68	0.7	0.66	80,834
July 02, 2025	0.7	0.69	0.69	0.71	0.67	112,330
June 30, 2025	0.7	0.71	0.71	0.71	0.69	47,000
June 27, 2025	0.71	0.69	0.69	0.71	0.68	159,900
June 26, 2025	0.73	0.71	0.71	0.73	0.68	142,724
June 25, 2025	0.73	0.73	0.73	0.74	0.73	12,360
June 24, 2025	0.77	0.71	0.71	0.77	0.71	156,529
June 23, 2025	0.78	0.75	0.75	0.78	0.74	108,703
June 20, 2025	0.76	0.79	0.79	0.79	0.74	85,045
June 19, 2025	0.76	0.75	0.75	0.76	0.74	20,430
June 18, 2025	0.76	0.76	0.76	0.79	0.76	84,800
June 17, 2025	0.8	0.77	0.77	0.8	0.75	139,700
June 16, 2025	0.77	0.77	0.77	0.81	0.77	72,726
June 13, 2025	0.81	0.77	0.77	0.81	0.76	80,600
June 12, 2025	0.8	0.79	0.79	0.8	0.77	62,100
June 11, 2025	0.82	0.8	0.8	0.82	0.79	43,935

Graphite One Inc. (GPH.V) TSXV