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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.38	1.37	1.37	1.38	1.34	895,448
February 19, 2026	1.4	1.36	1.36	1.4	1.35	864,200
February 18, 2026	1.4	1.39	1.39	1.46	1.32	1.14M
February 17, 2026	1.57	1.39	1.39	1.58	1.37	1.75M
February 13, 2026	1.6	1.61	1.61	1.66	1.57	318,810
February 12, 2026	1.64	1.61	1.61	1.64	1.52	263,628
February 11, 2026	1.7	1.65	1.65	1.7	1.54	554,418
February 10, 2026	1.7	1.65	1.65	1.72	1.57	877,167
February 09, 2026	1.83	1.89	1.89	1.98	1.8	433,800
February 06, 2026	1.95	1.9	1.9	2.02	1.89	263,347
February 05, 2026	2.09	1.94	1.94	2.13	1.9	621,313
February 04, 2026	2.25	2.13	2.13	2.3	2.07	210,948
February 03, 2026	2.24	2.22	2.22	2.27	2.14	432,200
February 02, 2026	2.27	2.21	2.21	2.32	2.14	509,800
January 30, 2026	2.3	2.24	2.24	2.32	2.07	791,107
January 29, 2026	2.5	2.34	2.34	2.5	2.16	687,900
January 28, 2026	2.55	2.43	2.43	2.57	2.41	240,800
January 27, 2026	2.3	2.52	2.52	2.54	2.24	822,800
January 26, 2026	2.45	2.3	2.3	2.45	2.27	310,700
January 23, 2026	2.3	2.34	2.34	2.36	2.22	261,515
January 22, 2026	2.34	2.3	2.3	2.34	2.25	328,801
January 21, 2026	2.35	2.3	2.3	2.38	2.24	486,423
January 20, 2026	2.49	2.31	2.31	2.49	2.3	439,742
January 19, 2026	2.45	2.28	2.28	2.47	2.27	383,028
January 16, 2026	2.15	2.33	2.33	2.33	2.13	566,400
January 15, 2026	2.2	2.1	2.1	2.22	2.09	361,237
January 14, 2026	2.12	2.17	2.17	2.17	2.03	369,235
January 13, 2026	2.1	2.04	2.04	2.16	2.01	391,200
January 12, 2026	2.06	2.06	2.06	2.09	1.93	408,800
January 09, 2026	2.01	2.07	2.07	2.07	1.93	268,100
January 08, 2026	2.1	1.97	1.97	2.1	1.89	349,100
January 07, 2026	1.97	2.02	2.02	2.1	1.94	334,400
January 06, 2026	1.82	1.94	1.94	1.95	1.82	131,200
January 05, 2026	1.98	1.88	1.88	1.98	1.87	75,900
January 02, 2026	1.97	1.9	1.9	2.01	1.86	144,500
December 31, 2025	1.9	1.99	1.99	2.02	1.8	164,800
December 30, 2025	2.06	1.86	1.86	2.06	1.83	234,781
December 29, 2025	2	2.02	2.02	2.05	1.96	276,600
December 23, 2025	2.05	1.99	1.99	2.15	1.95	511,577
December 22, 2025	2	1.97	1.97	2.02	1.9	304,400
December 19, 2025	1.85	1.9	1.9	1.96	1.83	299,200
December 18, 2025	1.8	1.79	1.79	1.87	1.7	688,100
December 17, 2025	1.62	1.73	1.73	1.75	1.61	504,484
December 16, 2025	1.54	1.62	1.62	1.67	1.52	379,749
December 15, 2025	1.57	1.55	1.55	1.57	1.41	153,927
December 12, 2025	1.59	1.56	1.56	1.59	1.48	98,607
December 11, 2025	1.5	1.51	1.51	1.62	1.5	92,920
December 10, 2025	1.55	1.53	1.53	1.63	1.48	187,806
December 09, 2025	1.48	1.55	1.55	1.55	1.43	223,420
December 08, 2025	1.46	1.43	1.43	1.47	1.4	243,737
December 05, 2025	1.55	1.46	1.46	1.55	1.44	140,000
December 04, 2025	1.53	1.54	1.54	1.59	1.46	158,400
December 03, 2025	1.42	1.6	1.6	1.6	1.38	856,855
December 02, 2025	1.46	1.39	1.39	1.48	1.38	728,600
December 01, 2025	1.65	1.44	1.44	1.67	1.44	735,323
November 28, 2025	1.68	1.63	1.63	1.69	1.6	122,000
November 27, 2025	1.62	1.62	1.62	1.66	1.6	57,200
November 26, 2025	1.71	1.62	1.62	1.72	1.6	140,504
November 25, 2025	1.73	1.63	1.63	1.76	1.57	488,600
November 24, 2025	1.5	1.64	1.64	1.74	1.5	1.51M

Graphite One Inc. (GPH.V) TSXV