Grafton Resources Inc. (CSE:GFT)
Canada
· Delayed Price · Currency is CAD 0.850
+0.270 (46.55%)
At close: Dec 4, 2025
Grafton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 46.55% | 1,000 |
| Dec 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 19,500 |
| Dec 2, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 38,500 |
| Nov 28, 2025 | 0.59 | 0.65 | 0.59 | 0.59 | 0.59 | - | 75,000 |
| Nov 26, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | - | 5,500 |
| Nov 25, 2025 | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -1.67% | 21,000 |
| Nov 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 11,000 |
| Nov 21, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -4.69% | 27,500 |
| Nov 20, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | -8.57% | 42,500 |
| Nov 19, 2025 | 0.65 | 0.70 | 0.62 | 0.70 | 0.70 | 7.69% | 83,000 |
| Nov 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 68,000 |
| Nov 17, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -5.80% | 2,044 |
| Nov 14, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 11,500 |
| Nov 13, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -12.50% | 8,500 |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 8,000 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 3,000 |
| Nov 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,500 |
| Nov 7, 2025 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | 7.14% | 4,700 |
| Nov 6, 2025 | 0.65 | 0.70 | 0.60 | 0.70 | 0.70 | - | 11,500 |
| Nov 5, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 16.67% | 11,500 |
| Nov 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 4,000 |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 7,500 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Oct 29, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 25,000 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | 25.00% | 16,500 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 34,000 |
| Oct 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 27,000 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 8,500 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,500 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,000 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,000 |
| Oct 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 30,000 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 4,500 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 9,000 |
| Sep 29, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | -10.71% | 1,500 |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -13.85% | 2,500 |
| Sep 24, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 10.17% | 10,000 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -9.23% | 42,000 |
| Sep 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 30,000 |
| Sep 18, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 5.00% | 46,500 |
| Sep 17, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 10,000 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 5,000 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 20,000 |
| Sep 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 1,220 |
| Sep 8, 2025 | 0.57 | 0.60 | 0.55 | 0.56 | 0.56 | -29.11% | 82,500 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.60 | 0.79 | 0.79 | 31.67% | 63,500 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 20.00% | 28,000 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 13,500 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 6,000 |
| Aug 27, 2025 | 0.44 | 0.55 | 0.44 | 0.52 | 0.52 | 8.33% | 15,000 |
| Aug 26, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 14.29% | 33,000 |
| Aug 25, 2025 | 0.42 | 0.42 | 0.38 | 0.42 | 0.42 | 2.44% | 61,000 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 6,750 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 7.89% | 20,000 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | -5.00% | 27,000 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 10,000 |
| Aug 11, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 6.85% | 24,000 |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,000 |
| Aug 7, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 2.82% | 24,750 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -17.44% | 6,500 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 22.86% | 22,500 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 15,500 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 33.33% | 250,000 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -23.73% | 250,000 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.71% | 5,000 |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 1,700 |
| Jul 17, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 50.00% | 10,000 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 5,000 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,850,000 |