Graphite One Inc. (TSXV:GPH)
Canada
· Delayed Price · Currency is CAD 1.240
+0.010 (0.81%)
At close: Mar 9, 2026
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 260,042 |
| Mar 6, 2026 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 156,675 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 363,536 |
| Mar 4, 2026 | 1.28 | 1.34 | 1.25 | 1.25 | 1.25 | 0.81% | 412,392 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -6.06% | 566,155 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | -0.75% | 323,124 |
| Feb 27, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 386,308 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 519,698 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -2.19% | 492,062 |
| Feb 24, 2026 | 1.34 | 1.42 | 1.33 | 1.37 | 1.37 | - | 684,811 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | 0.37% | 668,517 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 0.37% | 895,448 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 864,156 |
| Feb 18, 2026 | 1.40 | 1.46 | 1.32 | 1.39 | 1.39 | - | 1,136,165 |
| Feb 17, 2026 | 1.57 | 1.58 | 1.37 | 1.39 | 1.39 | -13.66% | 1,748,128 |
| Feb 13, 2026 | 1.60 | 1.66 | 1.57 | 1.61 | 1.61 | - | 318,810 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.52 | 1.61 | 1.61 | -2.42% | 263,628 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.54 | 1.65 | 1.65 | - | 554,418 |
| Feb 10, 2026 | 1.70 | 1.72 | 1.57 | 1.65 | 1.65 | -12.70% | 877,167 |
| Feb 9, 2026 | 1.83 | 1.98 | 1.80 | 1.89 | 1.89 | -0.53% | 433,764 |
| Feb 6, 2026 | 1.95 | 2.02 | 1.89 | 1.90 | 1.90 | -2.06% | 263,347 |
| Feb 5, 2026 | 2.09 | 2.13 | 1.90 | 1.94 | 1.94 | -8.92% | 621,313 |
| Feb 4, 2026 | 2.25 | 2.30 | 2.07 | 2.13 | 2.13 | -4.05% | 210,948 |
| Feb 3, 2026 | 2.24 | 2.27 | 2.14 | 2.22 | 2.22 | 0.45% | 432,185 |
| Feb 2, 2026 | 2.27 | 2.32 | 2.14 | 2.21 | 2.21 | -1.34% | 509,753 |
| Jan 30, 2026 | 2.30 | 2.32 | 2.07 | 2.24 | 2.24 | -4.27% | 791,107 |
| Jan 29, 2026 | 2.50 | 2.50 | 2.16 | 2.34 | 2.34 | -3.70% | 687,886 |
| Jan 28, 2026 | 2.55 | 2.57 | 2.41 | 2.43 | 2.43 | -3.57% | 240,774 |
| Jan 27, 2026 | 2.30 | 2.54 | 2.24 | 2.52 | 2.52 | 9.57% | 822,790 |
| Jan 26, 2026 | 2.45 | 2.45 | 2.27 | 2.30 | 2.30 | -1.71% | 310,659 |
| Jan 23, 2026 | 2.30 | 2.36 | 2.22 | 2.34 | 2.34 | 1.74% | 261,515 |
| Jan 22, 2026 | 2.34 | 2.34 | 2.25 | 2.30 | 2.30 | - | 328,801 |
| Jan 21, 2026 | 2.35 | 2.38 | 2.24 | 2.30 | 2.30 | -0.43% | 486,423 |
| Jan 20, 2026 | 2.49 | 2.49 | 2.30 | 2.31 | 2.31 | 1.32% | 439,742 |
| Jan 19, 2026 | 2.45 | 2.47 | 2.27 | 2.28 | 2.28 | -2.15% | 383,028 |
| Jan 16, 2026 | 2.15 | 2.33 | 2.13 | 2.33 | 2.33 | 10.95% | 566,352 |
| Jan 15, 2026 | 2.20 | 2.22 | 2.09 | 2.10 | 2.10 | -3.23% | 361,237 |
| Jan 14, 2026 | 2.12 | 2.17 | 2.03 | 2.17 | 2.17 | 6.37% | 369,235 |
| Jan 13, 2026 | 2.10 | 2.16 | 2.01 | 2.04 | 2.04 | -0.97% | 391,183 |
| Jan 12, 2026 | 2.06 | 2.09 | 1.93 | 2.06 | 2.06 | -0.48% | 408,799 |
| Jan 9, 2026 | 2.01 | 2.07 | 1.93 | 2.07 | 2.07 | 5.08% | 268,089 |
| Jan 8, 2026 | 2.10 | 2.10 | 1.89 | 1.97 | 1.97 | -2.48% | 349,063 |
| Jan 7, 2026 | 1.97 | 2.10 | 1.94 | 2.02 | 2.02 | 4.12% | 334,370 |
| Jan 6, 2026 | 1.82 | 1.95 | 1.82 | 1.94 | 1.94 | 3.19% | 131,170 |
| Jan 5, 2026 | 1.98 | 1.98 | 1.87 | 1.88 | 1.88 | -1.05% | 75,858 |
| Jan 2, 2026 | 1.97 | 2.01 | 1.86 | 1.90 | 1.90 | -4.52% | 144,458 |
| Dec 31, 2025 | 1.90 | 2.02 | 1.80 | 1.99 | 1.99 | 6.99% | 164,795 |
| Dec 30, 2025 | 2.06 | 2.06 | 1.83 | 1.86 | 1.86 | -7.92% | 234,781 |
| Dec 29, 2025 | 2.00 | 2.05 | 1.96 | 2.02 | 2.02 | 3.06% | 276,571 |
| Dec 24, 2025 | 1.95 | 1.99 | 1.89 | 1.96 | 1.96 | -1.51% | 135,622 |
| Dec 23, 2025 | 2.05 | 2.15 | 1.95 | 1.99 | 1.99 | 1.02% | 511,577 |
| Dec 22, 2025 | 2.00 | 2.02 | 1.90 | 1.97 | 1.97 | 3.68% | 304,371 |
| Dec 19, 2025 | 1.85 | 1.96 | 1.83 | 1.90 | 1.90 | 6.15% | 299,155 |
| Dec 18, 2025 | 1.80 | 1.87 | 1.70 | 1.79 | 1.79 | 3.47% | 688,097 |
| Dec 17, 2025 | 1.62 | 1.75 | 1.61 | 1.73 | 1.73 | 6.79% | 504,484 |
| Dec 16, 2025 | 1.54 | 1.67 | 1.52 | 1.62 | 1.62 | 4.52% | 379,749 |
| Dec 15, 2025 | 1.57 | 1.57 | 1.41 | 1.55 | 1.55 | -0.64% | 153,927 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.48 | 1.56 | 1.56 | 3.31% | 98,607 |
| Dec 11, 2025 | 1.50 | 1.62 | 1.50 | 1.51 | 1.51 | -1.31% | 92,920 |
| Dec 10, 2025 | 1.55 | 1.63 | 1.48 | 1.53 | 1.53 | -1.29% | 187,806 |
| Dec 9, 2025 | 1.48 | 1.55 | 1.43 | 1.55 | 1.55 | 8.39% | 223,420 |
| Dec 8, 2025 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 243,737 |
| Dec 5, 2025 | 1.55 | 1.55 | 1.44 | 1.46 | 1.46 | -5.19% | 139,986 |
| Dec 4, 2025 | 1.53 | 1.59 | 1.46 | 1.54 | 1.54 | -3.75% | 158,358 |
| Dec 3, 2025 | 1.42 | 1.60 | 1.38 | 1.60 | 1.60 | 15.11% | 857,455 |
| Dec 2, 2025 | 1.46 | 1.48 | 1.38 | 1.39 | 1.39 | -3.47% | 728,575 |
| Dec 1, 2025 | 1.65 | 1.67 | 1.44 | 1.44 | 1.44 | -11.66% | 735,323 |
| Nov 28, 2025 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 121,976 |
| Nov 27, 2025 | 1.62 | 1.66 | 1.60 | 1.62 | 1.62 | - | 57,184 |
| Nov 26, 2025 | 1.71 | 1.72 | 1.60 | 1.62 | 1.62 | -0.61% | 140,504 |
| Nov 25, 2025 | 1.73 | 1.76 | 1.57 | 1.63 | 1.63 | -0.61% | 488,559 |
| Nov 24, 2025 | 1.50 | 1.74 | 1.50 | 1.64 | 1.64 | 12.33% | 1,509,978 |
| Nov 21, 2025 | 1.43 | 1.53 | 1.40 | 1.46 | 1.46 | -5.81% | 381,413 |
| Nov 20, 2025 | 1.75 | 1.81 | 1.45 | 1.55 | 1.55 | -6.63% | 887,229 |
| Nov 19, 2025 | 1.65 | 1.84 | 1.60 | 1.66 | 1.66 | 15.28% | 1,351,526 |
| Nov 18, 2025 | 1.21 | 1.75 | 1.17 | 1.44 | 1.44 | 19.01% | 1,197,604 |
| Nov 17, 2025 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 107,879 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -5.60% | 193,857 |
| Nov 13, 2025 | 1.31 | 1.31 | 1.19 | 1.25 | 1.25 | -0.79% | 174,416 |
| Nov 12, 2025 | 1.35 | 1.35 | 1.21 | 1.26 | 1.26 | -3.08% | 178,304 |
| Nov 11, 2025 | 1.25 | 1.31 | 1.21 | 1.30 | 1.30 | 10.17% | 495,639 |
| Nov 10, 2025 | 1.21 | 1.28 | 1.18 | 1.18 | 1.18 | 2.61% | 407,556 |
| Nov 7, 2025 | 1.10 | 1.20 | 1.04 | 1.15 | 1.15 | 1.77% | 600,981 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.08 | 1.13 | 1.13 | -0.88% | 291,712 |
| Nov 5, 2025 | 1.16 | 1.24 | 1.12 | 1.14 | 1.14 | 3.64% | 346,886 |
| Nov 4, 2025 | 1.12 | 1.19 | 1.03 | 1.10 | 1.10 | -2.65% | 577,142 |
| Nov 3, 2025 | 1.30 | 1.32 | 1.12 | 1.13 | 1.13 | -10.32% | 774,054 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.23 | 1.26 | 1.26 | -4.55% | 409,298 |
| Oct 30, 2025 | 1.20 | 1.35 | 1.20 | 1.32 | 1.32 | 9.09% | 239,990 |
| Oct 29, 2025 | 1.19 | 1.24 | 1.15 | 1.21 | 1.21 | 5.22% | 257,046 |
| Oct 28, 2025 | 1.12 | 1.21 | 1.10 | 1.15 | 1.15 | 1.77% | 307,572 |
| Oct 27, 2025 | 1.25 | 1.25 | 1.05 | 1.13 | 1.13 | -5.83% | 615,645 |
| Oct 24, 2025 | 1.25 | 1.37 | 1.19 | 1.20 | 1.20 | -2.44% | 427,124 |
| Oct 23, 2025 | 1.25 | 1.29 | 1.19 | 1.23 | 1.23 | 6.03% | 545,781 |
| Oct 22, 2025 | 1.25 | 1.30 | 1.06 | 1.16 | 1.16 | -12.78% | 1,637,282 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.30 | 1.33 | 1.33 | -11.33% | 354,352 |
| Oct 20, 2025 | 1.56 | 1.58 | 1.40 | 1.50 | 1.50 | 1.35% | 711,156 |
| Oct 17, 2025 | 1.68 | 1.69 | 1.35 | 1.48 | 1.48 | -11.90% | 1,608,452 |
| Oct 16, 2025 | 1.80 | 2.10 | 1.55 | 1.68 | 1.68 | 3.70% | 1,779,512 |
| Oct 15, 2025 | 2.08 | 2.11 | 1.44 | 1.62 | 1.62 | -20.20% | 1,717,677 |