GPH.V - Graphite One Inc.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 1.4000 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 16,700 |
| May 31, 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 12,800 |
| May 30, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 53,400 |
| May 29, 2023 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 24,200 |
| May 26, 2023 | 1.4400 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 18,100 |
| May 25, 2023 | 1.3800 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 22,800 |
| May 24, 2023 | 1.4800 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 92,300 |
| May 23, 2023 | 1.4500 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 64,500 |
| May 19, 2023 | 1.5000 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 34,500 |
| May 18, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 40,000 |
| May 17, 2023 | 1.4700 | 1.5600 | 1.4500 | 1.5500 | 1.5500 | 65,400 |
| May 16, 2023 | 1.5600 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 64,700 |
| May 15, 2023 | 1.5200 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 87,300 |
| May 12, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 50,500 |
| May 11, 2023 | 1.4900 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 25,700 |
| May 10, 2023 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 20,900 |
| May 09, 2023 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 38,700 |
| May 08, 2023 | 1.4900 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 107,400 |
| May 05, 2023 | 1.4700 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 21,000 |
| May 04, 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 3,400 |
| May 03, 2023 | 1.5500 | 1.7100 | 1.4800 | 1.5000 | 1.5000 | 257,000 |
| May 02, 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 22,000 |
| May 01, 2023 | 1.5300 | 1.5800 | 1.4900 | 1.4900 | 1.4900 | 66,900 |
| Apr 28, 2023 | 1.5100 | 1.6000 | 1.4600 | 1.5700 | 1.5700 | 93,000 |
| Apr 27, 2023 | 1.5300 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 69,100 |
| Apr 26, 2023 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 36,100 |
| Apr 25, 2023 | 1.4400 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 61,700 |
| Apr 24, 2023 | 1.5800 | 1.5800 | 1.4400 | 1.4400 | 1.4400 | 40,300 |
| Apr 21, 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 34,200 |
| Apr 20, 2023 | 1.6300 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 12,600 |
| Apr 19, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 46,400 |
| Apr 18, 2023 | 1.5000 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 21,800 |
| Apr 17, 2023 | 1.5500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 29,700 |
| Apr 14, 2023 | 1.5800 | 1.5900 | 1.4800 | 1.5000 | 1.5000 | 27,500 |
| Apr 13, 2023 | 1.5800 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 93,300 |
| Apr 12, 2023 | 1.5200 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 68,700 |
| Apr 11, 2023 | 1.4900 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 38,800 |
| Apr 10, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 17,500 |
| Apr 06, 2023 | 1.4200 | 1.5200 | 1.3800 | 1.5100 | 1.5100 | 83,300 |
| Apr 05, 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 99,900 |
| Apr 04, 2023 | 1.5000 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 45,500 |
| Apr 03, 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 18,000 |
| Mar 31, 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 39,000 |
| Mar 30, 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 51,900 |
| Mar 29, 2023 | 1.4200 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 7,500 |
| Mar 28, 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 9,600 |
| Mar 27, 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 27,300 |
| Mar 24, 2023 | 1.4800 | 1.6000 | 1.4800 | 1.5100 | 1.5100 | 98,300 |
| Mar 23, 2023 | 1.5200 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 31,400 |
| Mar 22, 2023 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 43,900 |
| Mar 21, 2023 | 1.5000 | 1.5300 | 1.3800 | 1.4800 | 1.4800 | 192,600 |
| Mar 20, 2023 | 1.5800 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 102,900 |
| Mar 17, 2023 | 1.6000 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 40,800 |
| Mar 16, 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 16,500 |
| Mar 15, 2023 | 1.7300 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 104,100 |
| Mar 14, 2023 | 1.7900 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 59,700 |
| Mar 13, 2023 | 1.7100 | 1.8200 | 1.6600 | 1.8100 | 1.8100 | 126,900 |
| Mar 10, 2023 | 1.9200 | 1.9200 | 1.6500 | 1.6500 | 1.6500 | 272,200 |
| Mar 09, 2023 | 1.9000 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 111,900 |
| Mar 08, 2023 | 1.9500 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 244,800 |
| Mar 07, 2023 | 1.9000 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 119,800 |
| Mar 06, 2023 | 1.8700 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 58,000 |
| Mar 03, 2023 | 1.8600 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 120,200 |
| Mar 02, 2023 | 1.8000 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 404,300 |
| Mar 01, 2023 | 1.6300 | 1.7500 | 1.6300 | 1.7400 | 1.7400 | 113,100 |
| Feb 28, 2023 | 1.7800 | 1.7800 | 1.6400 | 1.6900 | 1.6900 | 75,100 |
| Feb 27, 2023 | 1.7900 | 1.7900 | 1.6200 | 1.7200 | 1.7200 | 55,000 |
| Feb 24, 2023 | 1.7800 | 1.8500 | 1.7000 | 1.7000 | 1.7000 | 96,900 |
| Feb 23, 2023 | 1.8600 | 1.9100 | 1.7700 | 1.8000 | 1.8000 | 118,500 |
| Feb 22, 2023 | 1.8000 | 1.9700 | 1.7600 | 1.7900 | 1.7900 | 359,900 |
| Feb 21, 2023 | 1.6300 | 1.7700 | 1.6200 | 1.7700 | 1.7700 | 223,600 |
| Feb 17, 2023 | 1.8300 | 1.8900 | 1.5200 | 1.5800 | 1.5800 | 411,200 |
| Feb 16, 2023 | 1.5800 | 1.8300 | 1.5800 | 1.7900 | 1.7900 | 241,600 |
| Feb 15, 2023 | 1.4800 | 1.6400 | 1.4800 | 1.5300 | 1.5300 | 186,200 |
| Feb 14, 2023 | 1.5000 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 105,700 |
| Feb 13, 2023 | 1.3100 | 1.6200 | 1.3100 | 1.4600 | 1.4600 | 279,100 |
| Feb 10, 2023 | 1.2000 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 365,900 |
| Feb 09, 2023 | 1.1700 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 251,700 |
| Feb 08, 2023 | 1.1600 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 226,000 |
| Feb 07, 2023 | 1.1600 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 200,500 |
| Feb 06, 2023 | 1.2300 | 1.2400 | 1.1300 | 1.1400 | 1.1400 | 53,600 |
| Feb 03, 2023 | 1.2500 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 105,300 |
| Feb 02, 2023 | 1.2000 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 150,500 |
| Feb 01, 2023 | 1.1500 | 1.2400 | 1.1300 | 1.2000 | 1.2000 | 1,058,000 |
| Jan 31, 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 79,600 |
| Jan 30, 2023 | 1.0800 | 1.2400 | 1.0600 | 1.1600 | 1.1600 | 403,300 |
| Jan 27, 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 125,800 |
| Jan 26, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 146,000 |
| Jan 25, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 222,300 |
| Jan 24, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 169,200 |
| Jan 23, 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 104,200 |
| Jan 20, 2023 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 69,000 |
| Jan 19, 2023 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 67,700 |
| Jan 18, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 98,300 |
| Jan 17, 2023 | 1.0100 | 1.1300 | 1.0100 | 1.1200 | 1.1200 | 218,100 |
| Jan 16, 2023 | 0.9700 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 137,800 |
| Jan 13, 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 156,600 |
| Jan 12, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 205,400 |
| Jan 11, 2023 | 1.0000 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 112,300 |
| Jan 10, 2023 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 16,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.