Skip to main content
Graphex Group Limited (GRFXY)
OTCMKTS · Delayed Price · Currency is USD
0.100
0.00 (0.00%)
At close: Mar 5, 2026

Graphex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.100.100.100.100.10-0.10%200
Mar 3, 20260.100.100.100.100.10-34.08%316
Mar 2, 20260.110.490.110.150.15-5.00%1,998
Feb 27, 20260.160.160.160.160.16-7,235
Feb 26, 20260.140.350.100.160.16-1,984
Feb 25, 20260.160.160.160.160.16-5.88%249
Feb 24, 20260.300.300.120.170.17-54.15%17,170
Feb 23, 20260.450.550.350.370.37160.76%2,433
Feb 19, 20260.100.140.100.140.141.50%1,656
Feb 18, 20260.140.140.140.140.1439.96%148
Feb 17, 20260.100.100.100.100.10-63.33%250
Feb 13, 20260.140.580.140.270.2730.75%8,420
Feb 12, 20260.210.210.210.210.21-16.48%159
Feb 11, 20260.150.250.120.250.2510.82%2,763
Feb 9, 20260.350.420.150.230.23-0.18%2,126
Feb 6, 20260.410.410.230.230.23-24.67%4,400
Feb 5, 20260.420.420.300.300.30-40.00%16,219
Feb 4, 20260.320.700.320.500.5056.20%28,237
Feb 2, 20260.330.330.320.320.32-32.84%370
Jan 28, 20260.480.480.480.480.48-30.93%142
Jan 27, 20260.600.690.600.690.6913.11%3,324
Jan 26, 20260.250.610.250.610.6190.62%1,407
Jan 23, 20260.610.610.320.320.32-10.01%2,102
Jan 22, 20260.360.360.360.360.36-20.98%260
Jan 20, 20260.450.450.450.450.4528.57%261
Jan 16, 20260.350.350.350.350.35-7.04%811
Jan 15, 20260.580.620.380.380.38-30.59%2,088
Jan 14, 20260.580.580.540.540.54-6.68%398
Jan 13, 20260.540.580.500.580.587.63%6,665
Jan 12, 20260.510.540.450.540.5421.08%1,448
Jan 9, 20260.450.450.450.450.45-18.54%179
Jan 8, 20260.510.550.510.550.5522.76%946
Jan 7, 20260.430.450.430.450.452.62%4,040
Jan 6, 20260.300.470.300.430.4316.73%3,348
Jan 5, 20260.370.370.370.370.370.05%179
Dec 31, 20250.360.440.360.370.37-10.34%2,076
Dec 30, 20250.330.450.320.420.4222.06%5,542
Dec 29, 20250.320.460.320.340.34-2,560
Dec 26, 20250.480.480.340.340.34-682
Dec 24, 20250.340.340.340.340.34-14.14%135
Dec 23, 20250.380.400.380.400.403.64%1,305
Dec 22, 20250.340.480.340.380.38-0.70%1,990
Dec 19, 20250.400.400.350.380.38-12.55%3,789
Dec 18, 20250.340.530.340.440.4425.71%3,428
Dec 17, 20250.480.480.350.350.35-27.08%1,306
Dec 16, 20250.450.500.330.480.482.13%1,371
Dec 15, 20250.330.480.330.470.4742.42%5,024
Dec 12, 20250.370.370.330.330.33-17.50%779
Dec 11, 20250.330.400.330.400.408.11%1,324
Dec 10, 20250.370.370.370.370.37-32.73%781
Dec 8, 20250.600.600.500.550.55-18.52%62,832
Dec 5, 20250.380.890.380.680.6873.08%50,146
Dec 4, 20250.390.390.390.390.39-49.86%101
Dec 3, 20250.900.900.780.780.7824.45%1,258
Dec 1, 20250.330.630.330.630.63-28.57%6,156
Nov 28, 20250.750.880.750.880.8818.23%2,784
Nov 26, 20250.740.800.740.740.74-8.92%601
Nov 25, 20250.730.810.730.810.81-9.71%601
Nov 24, 20250.700.900.700.900.903.45%12,504
Nov 21, 20250.760.880.760.870.8715.03%19,038
Nov 20, 20250.790.850.590.760.7637.51%37,042
Nov 19, 20250.120.550.120.550.5522.22%6,125
Nov 18, 20250.440.450.440.450.45-2.17%1,478
Nov 17, 20250.460.610.460.460.46-470
Nov 14, 20250.460.460.460.460.46-12.08%209
Nov 13, 20250.460.570.460.520.52-6.74%13,740
Nov 12, 20250.560.680.560.560.5675.31%12,480
Nov 11, 20250.300.320.300.320.32-60.10%606
Nov 10, 20250.550.800.550.800.809.86%3,389
Nov 7, 20250.450.830.440.730.7346.00%18,758
Nov 6, 20250.100.550.100.500.50521.12%7,359
Nov 5, 20250.110.110.070.080.0861.00%642
Nov 4, 20250.420.420.050.050.05-54.55%22,401
Nov 3, 20250.470.470.110.110.11115.69%1,080
Oct 31, 20250.110.110.050.050.05-53.76%2,405
Oct 30, 20250.110.110.110.110.110.09%160
Oct 28, 20250.110.110.110.110.110.18%285
Oct 27, 20250.110.110.110.110.11-189
Oct 24, 20250.600.600.110.110.11-72.50%3,097
Oct 23, 20250.490.490.400.400.40263.31%8,666
Oct 22, 20250.380.380.110.110.11-70.24%3,382
Oct 21, 20250.370.370.370.370.372.78%203
Oct 20, 20250.360.360.360.360.36227.27%505
Oct 17, 20250.110.110.110.110.11115.69%178
Oct 16, 20250.050.050.050.050.05-88.52%226
Oct 15, 20250.450.450.440.440.44-5.45%2,786
Oct 14, 20250.470.470.470.470.47327.27%204
Oct 13, 20250.050.110.050.110.11-72.50%2,291
Oct 10, 20250.400.400.400.400.40-11.13%255
Oct 8, 20250.450.450.450.450.450.02%162
Oct 7, 20250.450.450.450.450.45-0.04%668
Oct 6, 20250.450.450.450.450.45541.31%462
Oct 3, 20250.500.520.070.070.070.14%9,703
Oct 2, 20250.060.070.060.070.07-75.21%1,094
Oct 1, 20250.280.280.280.280.28-44.55%234
Sep 30, 20250.500.510.500.510.51363.64%1,612
Sep 29, 20250.060.230.060.110.1182.12%7,470
Sep 26, 20250.500.500.060.060.060.50%1,376
Sep 25, 20250.060.220.060.060.06-1,360
Sep 24, 20250.620.620.060.060.06-45.41%1,832