Graphite One Inc. (TSXV:GPH)
Canada
· Delayed Price · Currency is CAD 1.160
-0.090 (-7.20%)
Apr 28, 2026, 3:59 PM EST
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -7.20% | 144,016 |
| Apr 27, 2026 | 1.19 | 1.27 | 1.18 | 1.25 | 1.25 | 8.70% | 201,190 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 58,439 |
| Apr 23, 2026 | 1.12 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 348,011 |
| Apr 22, 2026 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | 1.82% | 139,294 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.07 | 1.10 | 1.10 | -5.98% | 419,642 |
| Apr 20, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | - | 214,041 |
| Apr 17, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 584,263 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.04% | 217,058 |
| Apr 15, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.00% | 106,451 |
| Apr 14, 2026 | 1.27 | 1.31 | 1.24 | 1.25 | 1.25 | 0.81% | 329,498 |
| Apr 13, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 163,561 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 118,240 |
| Apr 9, 2026 | 1.24 | 1.31 | 1.23 | 1.28 | 1.28 | 6.67% | 297,227 |
| Apr 8, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 150,193 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.20 | 1.27 | 1.27 | - | 278,732 |
| Apr 6, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.01% | 96,393 |
| Apr 2, 2026 | 1.22 | 1.25 | 1.17 | 1.25 | 1.25 | 1.63% | 88,026 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.17 | 1.23 | 1.23 | -0.41% | 330,803 |
| Mar 31, 2026 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 8.85% | 228,279 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 256,851 |
| Mar 27, 2026 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | 7.55% | 215,674 |
| Mar 26, 2026 | 1.10 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 270,604 |
| Mar 25, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 100,713 |
| Mar 24, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | - | 102,414 |
| Mar 23, 2026 | 1.01 | 1.12 | 1.01 | 1.10 | 1.10 | 5.77% | 80,913 |
| Mar 20, 2026 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 80,417 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -1.82% | 250,826 |
| Mar 18, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 172,737 |
| Mar 17, 2026 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 223,067 |
| Mar 16, 2026 | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | 5.66% | 378,414 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.03 | 1.06 | 1.06 | -8.62% | 712,164 |
| Mar 12, 2026 | 1.19 | 1.22 | 1.10 | 1.16 | 1.16 | -6.45% | 453,072 |
| Mar 11, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | - | 128,284 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | - | 183,011 |
| 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 |