Skip to main content
Graphite One Inc. (TSXV:GPH)
Canada flag Canada · Delayed Price · Currency is CAD
1.460
-0.080 (-5.19%)
At close: Dec 5, 2025

Graphite One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.551.551.451.46--5.19%116,866
Dec 4, 20251.531.591.461.541.54-3.75%158,358
Dec 3, 20251.421.601.381.601.6015.11%857,455
Dec 2, 20251.461.481.381.391.39-3.47%728,575
Dec 1, 20251.651.671.441.441.44-11.66%735,323
Nov 28, 20251.681.691.601.631.630.62%121,976
Nov 27, 20251.621.661.601.621.62-57,184
Nov 26, 20251.711.721.601.621.62-0.61%140,504
Nov 25, 20251.731.761.571.631.63-0.61%488,559
Nov 24, 20251.501.741.501.641.6412.33%1,509,978
Nov 21, 20251.431.531.401.461.46-5.81%381,413
Nov 20, 20251.751.811.451.551.55-6.63%887,229
Nov 19, 20251.651.841.601.661.6615.28%1,351,526
Nov 18, 20251.211.751.171.441.4419.01%1,197,604
Nov 17, 20251.211.241.181.211.212.54%107,879
Nov 14, 20251.281.281.181.181.18-5.60%193,857
Nov 13, 20251.311.311.191.251.25-0.79%174,416
Nov 12, 20251.351.351.211.261.26-3.08%178,304
Nov 11, 20251.251.311.211.301.3010.17%495,639
Nov 10, 20251.211.281.181.181.182.61%407,556
Nov 7, 20251.101.201.041.151.151.77%600,981
Nov 6, 20251.201.201.081.131.13-0.88%291,712
Nov 5, 20251.161.241.121.141.143.64%346,886
Nov 4, 20251.121.191.031.101.10-2.65%577,142
Nov 3, 20251.301.321.121.131.13-10.32%774,054
Oct 31, 20251.411.411.231.261.26-4.55%409,298
Oct 30, 20251.201.351.201.321.329.09%239,990
Oct 29, 20251.191.241.151.211.215.22%257,046
Oct 28, 20251.121.211.101.151.151.77%307,572
Oct 27, 20251.251.251.051.131.13-5.83%615,645
Oct 24, 20251.251.371.191.201.20-2.44%427,124
Oct 23, 20251.251.291.191.231.236.03%545,781
Oct 22, 20251.251.301.061.161.16-12.78%1,637,282
Oct 21, 20251.501.501.301.331.33-11.33%354,352
Oct 20, 20251.561.581.401.501.501.35%711,156
Oct 17, 20251.681.691.351.481.48-11.90%1,608,452
Oct 16, 20251.802.101.551.681.683.70%1,779,512
Oct 15, 20252.082.111.441.621.62-20.20%1,717,677
Oct 14, 20252.142.261.932.032.0321.56%1,954,829
Oct 10, 20251.751.891.671.671.674.37%929,936
Oct 9, 20251.421.751.401.601.6015.94%2,675,496
Oct 8, 20251.481.491.351.381.38-2.82%1,869,830
Oct 7, 20251.231.441.211.421.4223.48%1,643,106
Oct 6, 20251.041.231.041.151.1512.75%1,199,244
Oct 3, 20250.981.120.961.021.027.37%695,286
Oct 2, 20251.001.000.940.950.95-3.06%136,521
Oct 1, 20251.001.040.950.980.98-287,854
Sep 30, 20251.021.080.910.980.98-3.92%371,038
Sep 29, 20250.941.070.901.021.0212.71%1,139,351
Sep 26, 20250.960.960.840.910.91-3.72%722,755
Sep 25, 20250.900.940.880.940.948.05%435,455
Sep 24, 20250.780.880.780.870.8714.47%796,361
Sep 23, 20250.770.800.750.760.761.33%453,186
Sep 22, 20250.710.750.700.750.755.63%123,880
Sep 19, 20250.710.730.700.710.712.90%329,821
Sep 18, 20250.720.720.670.690.69-1.43%150,404
Sep 17, 20250.720.730.680.700.70-1.41%241,801
Sep 16, 20250.740.740.700.710.71-1.39%271,472
Sep 15, 20250.740.770.720.720.72-2.70%259,161
Sep 12, 20250.750.760.720.740.74-107,306
Sep 11, 20250.740.750.720.740.741.37%183,705
Sep 10, 20250.740.740.720.730.73-175,235
Sep 9, 20250.770.770.730.730.73-3.95%113,661
Sep 8, 20250.750.760.730.760.765.56%125,627
Sep 5, 20250.740.740.720.720.72-2.70%70,493
Sep 4, 20250.760.760.730.740.74-71,093
Sep 3, 20250.790.790.740.740.74-2.63%114,235
Sep 2, 20250.750.800.740.760.764.11%319,950
Aug 29, 20250.770.780.720.730.73-3.95%318,814
Aug 28, 20250.730.770.730.760.762.70%294,436
Aug 27, 20250.740.740.710.740.741.37%154,596
Aug 26, 20250.730.760.730.730.73-5.19%373,100
Aug 25, 20250.830.830.760.770.77-4.94%363,729
Aug 22, 20250.840.890.810.810.81-4.71%622,300
Aug 21, 20250.830.850.810.850.852.41%375,549
Aug 20, 20250.850.860.800.830.83-3.49%307,863
Aug 19, 20250.930.950.840.860.86-11.34%284,163
Aug 18, 20251.001.020.910.970.97-4.90%232,863
Aug 15, 20251.001.020.981.021.024.08%180,264
Aug 14, 20250.971.010.970.980.983.16%151,599
Aug 13, 20250.970.990.940.950.95-5.00%128,565
Aug 12, 20250.981.000.941.001.001.01%77,600
Aug 11, 20251.001.000.970.990.99-2.94%63,546
Aug 8, 20250.981.020.951.021.025.15%189,288
Aug 7, 20250.940.990.940.970.971.04%71,561
Aug 6, 20251.021.030.950.960.96-7.69%104,896
Aug 5, 20251.021.040.911.041.04-2.80%257,376
Aug 1, 20250.891.070.851.071.0717.58%253,349
Jul 31, 20250.860.930.860.910.913.41%248,195
Jul 30, 20250.900.900.880.880.88-53,523
Jul 29, 20250.890.900.880.880.88-2.22%100,374
Jul 28, 20250.910.910.890.900.90-1.10%121,544
Jul 25, 20250.931.000.890.910.91-279,600
Jul 24, 20251.001.070.890.910.91-18.75%620,440
Jul 23, 20251.051.141.051.121.129.80%332,995
Jul 22, 20251.021.051.011.021.022.00%146,850
Jul 21, 20250.951.040.951.001.005.26%329,990
Jul 18, 20250.900.950.880.950.9511.76%243,562
Jul 17, 20250.720.860.700.850.8519.72%409,715
Jul 16, 20250.710.710.690.710.712.90%20,070