Skip to main content
Grafton Resources Inc. (CSE:GFT)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
+0.130 (17.33%)
Mar 9, 2026, 11:09 AM EST

Grafton Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.750.750.750.750.75-6.25%2,000
Mar 5, 20260.920.920.800.800.80-13.04%49,640
Mar 4, 20260.640.930.640.920.9241.54%35,100
Mar 3, 20260.700.700.560.650.65-76,500
Mar 2, 20260.650.650.650.650.65-7.14%140,002
Feb 26, 20260.700.700.700.700.70-2.78%21,000
Feb 25, 20260.730.730.720.720.72-1.37%6,000
Feb 24, 20260.760.760.730.730.73-8.75%8,500
Feb 23, 20260.850.850.800.800.80-11.11%9,500
Feb 20, 20260.900.900.900.900.90-18,500
Feb 19, 20260.900.900.900.900.90-4.26%550
Feb 18, 20260.910.940.910.940.9423.68%3,000
Feb 17, 20260.780.780.760.760.76-2.56%11,500
Feb 13, 20260.750.780.750.780.78-2.50%10,400
Feb 12, 20260.780.800.780.800.801.27%12,200
Feb 11, 20260.850.860.790.790.79-8.14%33,800
Feb 10, 20260.940.940.860.860.86-8.51%164,100
Feb 9, 20260.910.950.900.940.943.30%50,500
Feb 6, 20260.940.950.910.910.91-22,000
Feb 5, 20260.960.960.910.910.91-5.21%27,500
Feb 4, 20260.950.960.910.960.961.05%41,800
Feb 3, 20260.980.980.950.950.95-3.06%14,500
Jan 30, 20260.840.990.840.980.988.89%32,637
Jan 29, 20261.101.100.900.900.90-18.18%166,100
Jan 28, 20261.081.141.011.101.106.80%105,931
Jan 27, 20261.101.101.001.031.033.00%12,600
Jan 26, 20261.001.001.001.001.00-2,000
Jan 23, 20261.071.071.001.001.00-18,500
Jan 22, 20260.931.000.931.001.001.01%13,500
Jan 21, 20260.931.010.920.990.99-5.71%28,734
Jan 20, 20260.981.050.971.051.0510.53%179,000
Jan 19, 20260.980.990.950.950.95-46,500
Jan 16, 20260.910.950.900.950.955.56%155,200
Jan 15, 20260.930.930.840.900.90-3.23%124,700
Jan 14, 20260.930.930.930.930.93-4,549
Jan 13, 20261.091.090.800.930.932.20%64,001
Jan 12, 20260.851.300.850.910.917.06%80,720
Jan 9, 20260.720.850.720.850.8521.43%3,500
Jan 8, 20260.700.700.700.700.707.69%20,500
Jan 7, 20260.700.750.650.650.651.56%50,100
Jan 6, 20260.700.700.640.640.64-8.57%51,975
Jan 5, 20260.750.770.650.700.70-6.67%219,700
Jan 2, 20260.660.750.600.750.7515.38%167,800
Dec 31, 20250.650.650.650.650.65-20,000
Dec 30, 20250.650.650.650.650.65-15,000
Dec 29, 20250.590.650.590.650.65-92,000
Dec 23, 20250.630.650.600.650.65-23,500
Dec 22, 20250.650.650.600.650.6518.18%64,300
Dec 19, 20250.610.660.550.550.55-8.33%421,500
Dec 17, 20250.700.700.600.600.60-14.29%10,700
Dec 16, 20250.600.700.600.700.7027.27%95,500
Dec 15, 20250.730.730.550.550.55-23.61%38,000
Dec 12, 20250.600.720.590.720.7228.57%17,500
Dec 11, 20250.560.560.560.560.56-3.45%500
Dec 10, 20250.580.580.580.580.58-3.33%5,000
Dec 9, 20250.600.600.600.600.601.69%20,453
Dec 8, 20250.800.800.590.590.591.72%14,106
Dec 5, 20250.580.580.580.580.58-31.76%2,506
Dec 4, 20250.850.850.850.850.8546.55%1,000
Dec 3, 20250.580.580.580.580.58-19,500
Dec 2, 20250.580.600.580.580.58-1.69%38,500
Nov 28, 20250.590.650.590.590.59-75,000
Nov 26, 20250.550.590.550.590.59-5,500
Nov 25, 20250.650.650.580.590.59-1.67%21,000
Nov 24, 20250.610.610.600.600.60-1.64%11,000
Nov 21, 20250.670.670.610.610.61-4.69%27,500
Nov 20, 20250.610.640.610.640.64-8.57%42,500
Nov 19, 20250.650.700.620.700.707.69%83,000
Nov 18, 20250.650.650.650.650.65-68,000
Nov 17, 20250.700.700.650.650.65-5.80%2,044
Nov 14, 20250.710.710.690.690.69-1.43%11,500
Nov 13, 20250.750.750.700.700.70-12.50%8,500
Nov 12, 20250.800.800.800.800.80-8,000
Nov 11, 20250.800.800.800.800.806.67%3,000
Nov 10, 20250.750.750.750.750.75-2,500
Nov 7, 20250.600.750.600.750.757.14%4,700
Nov 6, 20250.650.700.600.700.70-11,500
Nov 5, 20250.600.700.600.700.7016.67%11,500
Nov 4, 20250.600.600.600.600.60-1,000
Nov 3, 20250.600.600.600.600.60-1.64%4,000
Oct 31, 20250.610.610.610.610.611.67%7,500
Oct 30, 20250.600.600.600.600.60-1,000
Oct 29, 20250.580.600.580.600.60-25,000
Oct 28, 20250.600.600.550.600.6025.00%16,500
Oct 21, 20250.490.490.480.480.48-4.00%34,000
Oct 20, 20250.500.500.500.500.50-27,000
Oct 16, 20250.500.500.500.500.50-2,000
Oct 15, 20250.500.500.500.500.50-8,500
Oct 10, 20250.500.500.500.500.50-5,500
Oct 9, 20250.500.500.500.500.50-3,000
Oct 8, 20250.500.500.500.500.50-3,000
Oct 7, 20250.490.500.490.500.502.04%30,000
Oct 3, 20250.490.490.490.490.49-2.00%4,500
Oct 2, 20250.510.510.500.500.50-9,000
Sep 29, 20250.460.500.460.500.50-10.71%1,500
Sep 26, 20250.560.560.560.560.56-13.85%2,500
Sep 24, 20250.590.650.590.650.6510.17%10,000
Sep 23, 20250.590.590.590.590.59-9.23%42,000
Sep 19, 20250.650.650.650.650.653.17%30,000
Sep 18, 20250.600.650.600.630.635.00%46,500