Skip to main content
Grafton Resources Inc. (CSE:GFT)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
0.00 (0.00%)
At close: Apr 28, 2026

Grafton Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.600.600.600.60---
Apr 24, 20260.600.600.600.600.601.69%500
Apr 23, 20260.590.590.590.590.59-21.33%500
Apr 21, 20260.750.750.750.750.7525.00%1,500
Apr 20, 20260.570.600.570.600.60-2,400
Apr 17, 20260.600.600.600.600.6020.00%2,000
Apr 16, 20260.510.510.500.500.50-10.71%7,000
Apr 15, 20260.610.610.560.560.56-11,000
Apr 13, 20260.540.570.530.560.563.70%60,243
Apr 10, 20260.540.540.540.540.548.00%1,000
Apr 9, 20260.550.550.500.500.50-7.41%2,000
Apr 8, 20260.540.540.540.540.543.85%500
Apr 7, 20260.550.550.500.520.52-5.45%107,000
Mar 31, 20260.550.590.550.550.55-3.51%41,000
Mar 30, 20260.570.570.550.570.57-5.00%20,000
Mar 27, 20260.600.600.600.600.60-3,500
Mar 26, 20260.600.600.600.600.605.26%2,500
Mar 25, 20260.680.680.570.570.57-28.75%47,606
Mar 24, 20260.680.800.680.800.8014.29%4,000
Mar 23, 20260.700.700.700.700.702.94%2,000
Mar 19, 20260.700.700.680.680.68-4.23%26,000
Mar 18, 20260.720.720.710.710.71-6.58%66,000
Mar 17, 20260.760.760.760.760.76-5.00%100,000
Mar 16, 20260.800.800.800.800.80-22,500
Mar 13, 20260.750.800.750.800.80-5.88%13,525
Mar 11, 20260.870.880.850.850.85-2.30%22,352
Mar 10, 20260.870.870.870.870.87-1.14%2,500
Mar 9, 20260.720.880.720.880.8817.33%18,500
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