Other OTC - Delayed Quote USD

Graphite One Inc. (GPHOF)

0.5550 -0.0212 (-3.68%)
At close: April 26 at 3:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5590 0.5760 0.5430 0.5550 0.5550 11,700
Apr 25, 2024 0.5490 0.5770 0.5490 0.5760 0.5760 3,600
Apr 24, 2024 0.5060 0.5740 0.5000 0.5700 0.5700 84,000
Apr 23, 2024 0.5730 0.5730 0.5100 0.5400 0.5400 204,300
Apr 22, 2024 0.5350 0.5710 0.5230 0.5610 0.5610 39,500
Apr 19, 2024 0.5940 0.5940 0.5310 0.5550 0.5550 22,900
Apr 18, 2024 0.5780 0.5780 0.5330 0.5500 0.5500 125,500
Apr 17, 2024 0.5790 0.5850 0.5610 0.5610 0.5610 52,800
Apr 16, 2024 0.5800 0.5840 0.5690 0.5690 0.5690 9,600
Apr 15, 2024 0.5700 0.5840 0.5690 0.5800 0.5800 5,600
Apr 12, 2024 0.5930 0.5930 0.5670 0.5850 0.5850 39,900
Apr 11, 2024 0.6130 0.6130 0.5800 0.5900 0.5900 30,800
Apr 10, 2024 0.6040 0.6200 0.5840 0.6130 0.6130 17,100
Apr 9, 2024 0.5620 0.6170 0.5620 0.6170 0.6170 47,800
Apr 8, 2024 0.6000 0.6150 0.5850 0.6130 0.6130 86,900
Apr 5, 2024 0.6000 0.6170 0.6000 0.6000 0.6000 52,800
Apr 4, 2024 0.6030 0.6200 0.6000 0.6180 0.6180 22,200
Apr 3, 2024 0.6070 0.6140 0.5920 0.6140 0.6140 22,500
Apr 2, 2024 0.6200 0.6270 0.6000 0.6000 0.6000 8,900
Apr 1, 2024 0.6180 0.6300 0.5860 0.6110 0.6110 24,500
Mar 28, 2024 0.6500 0.6500 0.6110 0.6150 0.6150 11,800
Mar 27, 2024 0.6100 0.6300 0.5900 0.6300 0.6300 26,100
Mar 26, 2024 0.6390 0.6600 0.5850 0.6280 0.6280 48,600
Mar 25, 2024 0.6100 0.6830 0.6100 0.6200 0.6200 29,100
Mar 22, 2024 0.6900 0.6900 0.6500 0.6500 0.6500 42,600
Mar 21, 2024 0.6750 0.6820 0.6750 0.6800 0.6800 21,500
Mar 20, 2024 0.6830 0.6900 0.6620 0.6620 0.6620 30,700
Mar 19, 2024 0.6820 0.6860 0.6710 0.6830 0.6830 28,200
Mar 18, 2024 0.6730 0.6900 0.6700 0.6900 0.6900 35,100
Mar 15, 2024 0.6700 0.6850 0.6700 0.6800 0.6800 40,800
Mar 14, 2024 0.6670 0.6900 0.6630 0.6760 0.6760 18,700
Mar 13, 2024 0.7000 0.7000 0.6630 0.6820 0.6820 54,500
Mar 12, 2024 0.7040 0.7040 0.6280 0.7000 0.7000 47,700
Mar 11, 2024 0.5720 0.7040 0.5670 0.7040 0.7040 209,300
Mar 8, 2024 0.5880 0.6100 0.5750 0.6100 0.6100 61,700
Mar 7, 2024 0.5970 0.6010 0.5670 0.5850 0.5850 57,400
Mar 6, 2024 0.5800 0.6000 0.5800 0.5890 0.5890 35,600
Mar 5, 2024 0.6020 0.6020 0.5540 0.5800 0.5800 62,500
Mar 4, 2024 0.6190 0.6200 0.5760 0.5900 0.5900 80,900
Mar 1, 2024 0.6000 0.6400 0.5950 0.6190 0.6190 20,500
Feb 29, 2024 0.5950 0.6000 0.5800 0.5950 0.5950 22,200
Feb 28, 2024 0.6130 0.6130 0.5620 0.5900 0.5900 49,600
Feb 27, 2024 0.6240 0.6240 0.5960 0.5960 0.5960 60,200
Feb 26, 2024 0.6050 0.6350 0.6000 0.6300 0.6300 62,200
Feb 23, 2024 0.6500 0.6560 0.6350 0.6350 0.6350 46,900
Feb 22, 2024 0.6400 0.6560 0.6400 0.6400 0.6400 33,000
Feb 21, 2024 0.6550 0.6790 0.6310 0.6470 0.6470 16,800
Feb 20, 2024 0.6400 0.6440 0.6230 0.6250 0.6250 13,700
Feb 16, 2024 0.6400 0.6670 0.6210 0.6350 0.6350 126,800
Feb 15, 2024 0.6950 0.6950 0.6550 0.6700 0.6700 30,200
Feb 14, 2024 0.6970 0.7000 0.6600 0.6950 0.6950 88,600
Feb 13, 2024 0.6980 0.7180 0.6600 0.6920 0.6920 28,300
Feb 12, 2024 0.7080 0.7230 0.6300 0.7230 0.7230 67,200
Feb 9, 2024 0.7170 0.7380 0.6830 0.7380 0.7380 56,500
Feb 8, 2024 0.7500 0.7500 0.6640 0.6940 0.6940 80,600
Feb 7, 2024 0.7620 0.7660 0.6630 0.7500 0.7500 40,100
Feb 6, 2024 0.7100 0.7530 0.7100 0.7530 0.7530 16,300
Feb 5, 2024 0.7530 0.7800 0.7390 0.7450 0.7450 159,900
Feb 2, 2024 0.7570 0.7570 0.7460 0.7490 0.7490 24,300
Feb 1, 2024 0.7510 0.7720 0.7400 0.7440 0.7440 114,100
Jan 31, 2024 0.7540 0.8230 0.7280 0.7470 0.7470 37,600
Jan 30, 2024 0.7560 0.7760 0.7280 0.7600 0.7600 7,800
Jan 29, 2024 0.8000 0.8000 0.7290 0.7830 0.7830 121,400
Jan 26, 2024 0.7940 0.8000 0.7800 0.7900 0.7900 74,100
Jan 25, 2024 0.7930 0.8000 0.7700 0.7820 0.7820 34,500
Jan 24, 2024 0.7730 0.7920 0.7600 0.7820 0.7820 39,800
Jan 23, 2024 0.7820 0.7820 0.7570 0.7570 0.7570 94,600
Jan 22, 2024 0.7580 0.8000 0.7100 0.7680 0.7680 185,400
Jan 19, 2024 0.6500 0.7620 0.6500 0.7620 0.7620 68,100
Jan 18, 2024 0.5680 0.6770 0.5680 0.6600 0.6600 36,900
Jan 17, 2024 0.5740 0.5870 0.5600 0.5870 0.5870 47,400
Jan 16, 2024 0.5870 0.6000 0.5800 0.5800 0.5800 156,800
Jan 12, 2024 0.5800 0.6050 0.5760 0.5900 0.5900 72,900
Jan 11, 2024 0.6280 0.6300 0.5700 0.5800 0.5800 28,100
Jan 10, 2024 0.5870 0.6200 0.5680 0.6200 0.6200 57,400
Jan 9, 2024 0.5800 0.5910 0.5700 0.5800 0.5800 74,400
Jan 8, 2024 0.5940 0.6300 0.5800 0.5900 0.5900 115,700
Jan 5, 2024 0.5950 0.6000 0.5800 0.5840 0.5840 82,200
Jan 4, 2024 0.5870 0.5990 0.5800 0.5920 0.5920 54,000
Jan 3, 2024 0.6100 0.6100 0.5800 0.5900 0.5900 84,300
Jan 2, 2024 0.6070 0.6100 0.5900 0.5900 0.5900 72,900
Dec 29, 2023 0.6000 0.6150 0.5700 0.6070 0.6070 104,800
Dec 28, 2023 0.6480 0.6480 0.6000 0.6000 0.6000 64,700
Dec 27, 2023 0.6180 0.6460 0.6110 0.6270 0.6270 242,500
Dec 26, 2023 0.6400 0.6620 0.6000 0.6110 0.6110 51,900
Dec 22, 2023 0.6020 0.6400 0.6020 0.6400 0.6400 144,800
Dec 21, 2023 0.6100 0.6300 0.6000 0.6200 0.6200 50,700
Dec 20, 2023 0.5790 0.6150 0.5790 0.6100 0.6100 114,900
Dec 19, 2023 0.6400 0.6400 0.6050 0.6050 0.6050 37,300
Dec 18, 2023 0.6080 0.6500 0.6080 0.6350 0.6350 39,300
Dec 15, 2023 0.6090 0.6340 0.5700 0.6170 0.6170 207,000
Dec 14, 2023 0.6480 0.6520 0.5840 0.6200 0.6200 214,300
Dec 13, 2023 0.7000 0.7000 0.6390 0.6500 0.6500 43,800
Dec 12, 2023 0.6450 0.6730 0.6450 0.6730 0.6730 22,400
Dec 11, 2023 0.6660 0.6810 0.6400 0.6550 0.6550 55,600
Dec 8, 2023 0.6700 0.6930 0.6430 0.6700 0.6700 26,600
Dec 7, 2023 0.6670 0.6820 0.6460 0.6500 0.6500 51,800
Dec 6, 2023 0.6820 0.6820 0.6400 0.6400 0.6400 42,200
Dec 5, 2023 0.6840 0.7000 0.6210 0.6570 0.6570 98,100
Dec 4, 2023 0.6860 0.6930 0.6500 0.6800 0.6800 88,100
Dec 1, 2023 0.6830 0.7040 0.6760 0.7040 0.7040 52,400
Nov 30, 2023 0.6960 0.7010 0.6730 0.6780 0.6780 38,500
Nov 29, 2023 0.7030 0.7030 0.6800 0.6870 0.6870 11,100
Nov 28, 2023 0.7100 0.7100 0.6700 0.6800 0.6800 68,100
Nov 27, 2023 0.7000 0.7180 0.6900 0.6900 0.6900 20,300
Nov 24, 2023 0.7170 0.7270 0.6900 0.7000 0.7000 33,400
Nov 22, 2023 0.7470 0.7470 0.6900 0.7000 0.7000 37,700
Nov 21, 2023 0.7110 0.7520 0.6900 0.6900 0.6900 76,500
Nov 20, 2023 0.7310 0.7440 0.6950 0.7380 0.7380 26,900
Nov 17, 2023 0.7380 0.7400 0.7200 0.7350 0.7350 38,200
Nov 16, 2023 0.7600 0.7600 0.7140 0.7140 0.7140 27,500
Nov 15, 2023 0.7420 0.7660 0.7330 0.7410 0.7410 35,700
Nov 14, 2023 0.7170 0.7480 0.7170 0.7360 0.7360 24,400
Nov 13, 2023 0.7300 0.7310 0.7000 0.7160 0.7160 40,600
Nov 10, 2023 0.7180 0.7290 0.7000 0.7170 0.7170 42,700
Nov 9, 2023 0.7280 0.7390 0.7200 0.7200 0.7200 83,500
Nov 8, 2023 0.7300 0.7400 0.6900 0.6990 0.6990 34,600
Nov 7, 2023 0.7300 0.7300 0.7000 0.7100 0.7100 29,700
Nov 6, 2023 0.7180 0.7500 0.7000 0.7140 0.7140 56,400
Nov 3, 2023 0.7420 0.7490 0.7210 0.7370 0.7370 28,100
Nov 2, 2023 0.7310 0.7500 0.7210 0.7300 0.7300 16,300
Nov 1, 2023 0.7870 0.7870 0.7160 0.7250 0.7250 44,400
Oct 31, 2023 0.7270 0.8030 0.7270 0.7520 0.7520 36,500
Oct 30, 2023 0.7490 0.7590 0.7190 0.7580 0.7580 60,200
Oct 27, 2023 0.7500 0.7770 0.7400 0.7540 0.7540 43,700
Oct 26, 2023 0.7500 0.7600 0.7310 0.7500 0.7500 22,600
Oct 25, 2023 0.7670 0.7670 0.7100 0.7520 0.7520 133,000
Oct 24, 2023 0.8510 0.8570 0.7160 0.7400 0.7400 157,500
Oct 23, 2023 0.8210 0.9300 0.8010 0.8230 0.8230 213,800
Oct 20, 2023 0.7800 0.8350 0.7400 0.8300 0.8300 154,400
Oct 19, 2023 0.7410 0.7700 0.7230 0.7520 0.7520 95,400
Oct 18, 2023 0.8040 0.8120 0.7690 0.7850 0.7850 25,900
Oct 17, 2023 0.8050 0.8150 0.7700 0.7880 0.7880 22,600
Oct 16, 2023 0.7740 0.8210 0.7740 0.7920 0.7920 29,500
Oct 13, 2023 0.7950 0.8080 0.7600 0.7940 0.7940 25,500
Oct 12, 2023 0.7500 0.7800 0.7500 0.7700 0.7700 28,100
Oct 11, 2023 0.8200 0.8200 0.7650 0.7730 0.7730 73,600
Oct 10, 2023 0.8000 0.8200 0.7990 0.8200 0.8200 15,100
Oct 9, 2023 0.8600 0.8600 0.7500 0.8100 0.8100 13,700
Oct 6, 2023 0.8100 0.8400 0.7980 0.8000 0.8000 17,100
Oct 5, 2023 0.8000 0.8150 0.7670 0.7800 0.7800 53,100
Oct 4, 2023 0.8150 0.8150 0.7610 0.8100 0.8100 42,100
Oct 3, 2023 0.7910 0.8600 0.7600 0.7990 0.7990 103,400
Oct 2, 2023 0.8410 0.8410 0.7800 0.8200 0.8200 46,100
Sep 29, 2023 0.8270 0.8420 0.7930 0.8140 0.8140 19,900
Sep 28, 2023 0.8200 0.8320 0.7800 0.7940 0.7940 102,500
Sep 27, 2023 0.8410 0.8490 0.8200 0.8200 0.8200 50,000
Sep 26, 2023 0.8410 0.8530 0.8270 0.8300 0.8300 27,300
Sep 25, 2023 0.8510 0.8540 0.8200 0.8540 0.8540 11,300
Sep 22, 2023 0.8300 0.8580 0.8200 0.8400 0.8400 53,200
Sep 21, 2023 0.8200 0.8500 0.8200 0.8500 0.8500 54,000
Sep 20, 2023 0.8200 0.8660 0.8000 0.8500 0.8500 9,100
Sep 19, 2023 0.8300 0.8840 0.8300 0.8390 0.8390 25,000
Sep 18, 2023 0.8230 0.8810 0.8230 0.8450 0.8450 40,500
Sep 15, 2023 0.8640 0.8800 0.8200 0.8410 0.8410 49,300
Sep 14, 2023 0.9100 0.9100 0.8500 0.8600 0.8600 30,900
Sep 13, 2023 0.8920 0.8920 0.8600 0.8750 0.8750 49,600
Sep 12, 2023 1.0000 1.0000 0.8730 0.8730 0.8730 27,800
Sep 11, 2023 0.9440 0.9660 0.9150 0.9200 0.9200 26,400
Sep 8, 2023 0.8710 0.9440 0.8710 0.9290 0.9290 23,500
Sep 7, 2023 0.9060 0.9700 0.8720 0.9200 0.9200 62,600
Sep 6, 2023 0.9700 0.9800 0.9220 0.9520 0.9520 54,800
Sep 5, 2023 0.9800 0.9900 0.9130 0.9400 0.9400 26,800
Sep 1, 2023 0.9500 0.9900 0.9250 0.9710 0.9710 74,700
Aug 31, 2023 0.9000 0.9560 0.8990 0.9420 0.9420 27,300
Aug 30, 2023 0.8080 0.9290 0.8080 0.9010 0.9010 43,800
Aug 29, 2023 0.8270 0.9190 0.8270 0.8840 0.8840 62,300
Aug 28, 2023 0.8120 0.9000 0.8100 0.8930 0.8930 107,500
Aug 25, 2023 0.8200 0.8830 0.8200 0.8380 0.8380 38,500
Aug 24, 2023 0.8730 0.8870 0.8200 0.8400 0.8400 13,500
Aug 23, 2023 0.8440 0.8850 0.8340 0.8800 0.8800 66,500
Aug 22, 2023 0.8800 0.8800 0.8210 0.8500 0.8500 50,700
Aug 21, 2023 0.8500 0.8830 0.8300 0.8540 0.8540 78,700
Aug 18, 2023 0.8800 0.8880 0.8650 0.8660 0.8660 83,500
Aug 17, 2023 0.8600 0.8900 0.8600 0.8800 0.8800 88,600
Aug 16, 2023 1.0100 1.0100 0.8600 0.8700 0.8700 46,300
Aug 15, 2023 0.9010 0.9470 0.8570 0.9390 0.9390 20,000
Aug 14, 2023 0.8960 0.9460 0.8600 0.8640 0.8640 89,700
Aug 11, 2023 0.8790 0.9070 0.8790 0.8920 0.8920 56,900
Aug 10, 2023 0.9270 0.9720 0.8950 0.8950 0.8950 86,900
Aug 9, 2023 0.9400 0.9950 0.9000 0.9390 0.9390 196,000
Aug 8, 2023 0.9350 1.0100 0.9300 0.9600 0.9600 87,300
Aug 7, 2023 1.0500 1.0600 1.0000 1.0340 1.0340 30,200
Aug 4, 2023 0.9900 1.0520 0.9500 1.0520 1.0520 57,400
Aug 3, 2023 1.0100 1.0100 0.9800 0.9880 0.9880 45,300
Aug 2, 2023 1.0100 1.0500 0.9950 1.0000 1.0000 41,000
Aug 1, 2023 1.0500 1.0500 1.0000 1.0100 1.0100 169,700
Jul 31, 2023 1.0100 1.0700 1.0100 1.0300 1.0300 64,000
Jul 28, 2023 1.0600 1.0700 1.0100 1.0300 1.0300 93,400
Jul 27, 2023 1.1250 1.1500 1.0600 1.0800 1.0800 75,800
Jul 26, 2023 1.1200 1.1500 1.1000 1.1300 1.1300 33,200
Jul 25, 2023 1.2200 1.2200 1.1000 1.1300 1.1300 76,900
Jul 24, 2023 1.2100 1.2200 1.1600 1.1900 1.1900 205,000
Jul 21, 2023 1.1700 1.2100 1.1300 1.1800 1.1800 84,200
Jul 20, 2023 1.1000 1.1700 1.0400 1.1700 1.1700 79,000
Jul 19, 2023 1.0900 1.1680 1.0300 1.0800 1.0800 251,800
Jul 18, 2023 1.2200 1.2300 1.0900 1.1400 1.1400 346,600
Jul 17, 2023 1.1300 1.3000 1.0700 1.2000 1.2000 437,700
Jul 14, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jul 13, 2023 1.0160 1.0600 1.0160 1.0500 1.0500 85,800
Jul 12, 2023 1.0000 1.0400 0.9600 1.0300 1.0300 146,500
Jul 11, 2023 0.9400 1.0200 0.9100 1.0000 1.0000 149,000
Jul 10, 2023 0.9400 1.0100 0.9060 0.9170 0.9170 140,700
Jul 7, 2023 0.9870 0.9900 0.9300 0.9430 0.9430 72,600
Jul 6, 2023 1.0000 1.0000 0.9230 0.9630 0.9630 68,100
Jul 5, 2023 0.9250 1.0500 0.9000 0.9740 0.9740 113,500
Jul 3, 2023 0.8750 0.9090 0.8750 0.9090 0.9090 11,600
Jun 30, 2023 0.8500 0.9090 0.8300 0.8890 0.8890 89,000
Jun 29, 2023 0.8340 0.8760 0.8170 0.8500 0.8500 96,900
Jun 28, 2023 0.9000 0.9200 0.8500 0.8580 0.8580 114,800
Jun 27, 2023 0.9500 0.9700 0.8710 0.9100 0.9100 172,400
Jun 26, 2023 0.9900 0.9990 0.9700 0.9700 0.9700 48,300
Jun 23, 2023 0.9900 1.0000 0.9900 0.9930 0.9930 24,900
Jun 22, 2023 0.9800 1.0000 0.9800 0.9900 0.9900 43,300
Jun 21, 2023 1.0500 1.0500 0.9800 0.9870 0.9870 76,500
Jun 20, 2023 0.9800 1.0300 0.9620 1.0200 1.0200 133,100
Jun 16, 2023 0.9800 1.0000 0.9500 0.9850 0.9850 50,900
Jun 15, 2023 0.9800 0.9950 0.9710 0.9840 0.9840 57,900
Jun 14, 2023 1.0000 1.0500 0.9800 0.9850 0.9850 55,400
Jun 13, 2023 1.0300 1.0500 0.9950 1.0020 1.0020 41,300
Jun 12, 2023 1.0440 1.0500 1.0000 1.0290 1.0290 53,900
Jun 9, 2023 1.0200 1.0500 1.0000 1.0100 1.0100 36,300
Jun 8, 2023 1.0100 1.0340 1.0000 1.0100 1.0100 27,900
Jun 7, 2023 0.9900 1.0260 0.9900 1.0150 1.0150 16,200
Jun 6, 2023 1.0200 1.0400 1.0100 1.0300 1.0300 29,100
Jun 5, 2023 1.0000 1.0300 0.9900 1.0200 1.0200 54,700
Jun 2, 2023 1.0300 1.0600 1.0100 1.0140 1.0140 36,600
Jun 1, 2023 1.0600 1.0800 1.0100 1.0300 1.0300 93,300
May 31, 2023 1.0000 1.0600 1.0000 1.0600 1.0600 53,400
May 30, 2023 1.0000 1.0200 1.0000 1.0100 1.0100 82,000
May 26, 2023 1.1000 1.1000 1.0000 1.0000 1.0000 61,600
May 25, 2023 1.0700 1.0700 1.0040 1.0500 1.0500 194,900
May 24, 2023 1.0800 1.1000 1.0200 1.0700 1.0700 90,900
May 23, 2023 1.0650 1.1000 1.0100 1.0700 1.0700 62,500
May 22, 2023 1.0800 1.0800 1.0500 1.0600 1.0600 87,300
May 19, 2023 1.1000 1.1200 1.0700 1.0700 1.0700 78,600
May 18, 2023 1.1600 1.1600 1.0900 1.1000 1.1000 82,900
May 17, 2023 1.1000 1.1600 1.0650 1.1500 1.1500 35,600
May 16, 2023 1.0900 1.1500 1.0820 1.0900 1.0900 96,100
May 15, 2023 1.1200 1.1450 1.0700 1.1200 1.1200 363,600
May 12, 2023 1.1400 1.1400 1.1000 1.1200 1.1200 21,400
May 11, 2023 1.1200 1.1300 1.0900 1.1300 1.1300 110,900
May 10, 2023 1.1400 1.1400 1.0900 1.1100 1.1100 44,300
May 9, 2023 1.1000 1.1440 1.0730 1.1200 1.1200 39,200
May 8, 2023 1.1000 1.1500 1.0800 1.0900 1.0900 110,200
May 5, 2023 1.1500 1.1670 1.0900 1.1200 1.1200 94,400
May 4, 2023 1.1200 1.1600 1.1000 1.1400 1.1400 92,600
May 3, 2023 1.1460 1.2500 1.0800 1.1050 1.1050 697,200
May 2, 2023 1.1200 1.1380 1.0800 1.1250 1.1250 84,800
May 1, 2023 1.2000 1.2000 1.0700 1.1100 1.1100 104,400
Apr 28, 2023 1.1100 1.2000 1.0800 1.1500 1.1500 66,800
Apr 27, 2023 1.1000 1.1490 1.0800 1.1200 1.1200 29,200

Related Tickers

NGPHF Northern Graphite Corporation
0.1000
0.00%
 
SYAAF Syrah Resources Limited
0.3371
-4.67%
 
FCSMF Focus Graphite Inc.
0.1160
-0.26%
 
NSRCF NextSource Materials Inc.
0.5300
+0.11%
 
NVLHF Nevada Lithium Resources Inc.
0.1150
-4.17%
 
IONR ioneer Ltd
4.8100
-2.43%
 
GYSLF Eco Oro Minerals Corp.
0.0280
+13.36%
 
ELTLF Elementos Limited
0.0500
0.00%
 
ZNWLF Zinnwald Lithium Plc
0.0100
0.00%
 
OWRDF One World Lithium Inc.
0.0140
0.00%