Canada markets closed

Graphite One Inc. (GPH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1400-0.0400 (-3.39%)
At close: 03:04PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20221.14001.16001.13001.14001.140020,600
Aug 18, 20221.24001.24001.17001.18001.18008,700
Aug 17, 20221.15001.24001.15001.20001.200028,400
Aug 16, 20221.18001.18001.15001.17001.170025,200
Aug 15, 20221.18001.19001.15001.15001.150026,900
Aug 12, 20221.20001.23001.17001.19001.190062,600
Aug 11, 20221.18001.20001.17001.18001.180021,500
Aug 10, 20221.23001.23001.15001.18001.180047,100
Aug 09, 20221.22001.25001.19001.24001.240047,200
Aug 08, 20221.21001.30001.20001.24001.240087,200
Aug 05, 20221.25001.27001.21001.23001.230030,900
Aug 04, 20221.33001.33001.25001.28001.280032,900
Aug 03, 20221.33001.39001.32001.33001.33008,700
Aug 02, 20221.34001.34001.32001.34001.34001,700
Jul 29, 20221.35001.39001.32001.39001.390047,700
Jul 28, 20221.35001.38001.35001.35001.35008,500
Jul 27, 20221.34001.36001.33001.33001.330015,800
Jul 26, 20221.35001.37001.32001.33001.330029,900
Jul 25, 20221.38001.38001.34001.35001.350019,200
Jul 22, 20221.39001.39001.37001.39001.390031,500
Jul 21, 20221.44001.44001.35001.35001.350085,200
Jul 20, 20221.37001.45001.37001.44001.440094,700
Jul 19, 20221.35001.44001.34001.38001.3800140,500
Jul 18, 20221.37001.39001.30001.35001.3500239,000
Jul 15, 20221.34001.38001.34001.34001.34009,500
Jul 14, 20221.35001.35001.34001.34001.34003,600
Jul 13, 20221.31001.34001.31001.34001.340026,400
Jul 12, 20221.32001.33001.30001.30001.300013,000
Jul 11, 20221.31001.32001.30001.32001.32009,400
Jul 08, 20221.31001.32001.30001.32001.32004,400
Jul 07, 20221.34001.35001.30001.32001.320012,100
Jul 06, 20221.32001.35001.30001.35001.350023,700
Jul 05, 20221.28001.37001.27001.35001.3500209,200
Jul 04, 20221.24001.27001.24001.27001.27003,400
Jun 30, 20221.28001.28001.21001.23001.230068,400
Jun 29, 20221.26001.28001.25001.28001.280017,500
Jun 28, 20221.32001.32001.28001.28001.280032,700
Jun 27, 20221.28001.32001.21001.27001.2700163,000
Jun 24, 20221.30001.31001.29001.30001.300046,500
Jun 23, 20221.31001.31001.28001.29001.290018,800
Jun 22, 20221.30001.31001.29001.31001.310012,400
Jun 21, 20221.33001.33001.31001.31001.310031,000
Jun 20, 20221.36001.36001.35001.35001.35009,900
Jun 17, 20221.30001.35001.30001.34001.34007,900
Jun 16, 20221.30001.33001.23001.33001.330039,800
Jun 15, 20221.41001.41001.32001.32001.320043,600
Jun 14, 20221.38001.47001.38001.41001.410024,900
Jun 13, 20221.45001.45001.28001.38001.380024,400
Jun 10, 20221.55001.55001.41001.48001.480013,400
Jun 09, 20221.59001.63001.53001.56001.560063,000
Jun 08, 20221.36001.63001.35001.63001.6300156,500
Jun 07, 20221.34001.34001.29001.30001.300030,600
Jun 06, 20221.21001.31001.16001.29001.290035,600
Jun 03, 20221.32001.32001.28001.28001.280015,300
Jun 02, 20221.31001.36001.26001.33001.330060,500
Jun 01, 20221.33001.38001.30001.31001.310045,000
May 31, 20221.36001.39001.33001.33001.330030,100
May 30, 20221.32001.44001.32001.44001.440028,900
May 27, 20221.43001.44001.33001.44001.440092,300
May 26, 20221.35001.43001.34001.38001.380032,800
May 25, 20221.33001.35001.28001.34001.3400112,200
May 24, 20221.44001.48001.34001.34001.340066,500
May 20, 20221.48001.48001.44001.44001.4400900
May 19, 20221.41001.47001.41001.47001.470011,600
May 18, 20221.45001.46001.43001.44001.44005,700
May 17, 20221.41001.46001.40001.46001.460020,400
May 16, 20221.49001.49001.30001.38001.380042,100
May 13, 20221.43001.50001.40001.50001.50005,600
May 12, 20221.39001.40001.34001.40001.400044,200
May 11, 20221.46001.50001.45001.45001.450011,300
May 10, 20221.34001.56001.29001.50001.5000123,400
May 09, 20221.48001.48001.33001.33001.330055,100
May 06, 20221.46001.48001.43001.48001.480061,300
May 05, 20221.55001.56001.47001.50001.5000154,500
May 04, 20221.65001.65001.55001.58001.580019,700
May 03, 20221.51001.61001.51001.61001.61008,600
May 02, 20221.63001.63001.50001.51001.510086,800
Apr 29, 20221.72001.73001.60001.61001.6100172,100
Apr 28, 20221.73001.74001.68001.69001.6900128,800
Apr 27, 20221.77001.78001.71001.71001.710051,800
Apr 26, 20221.76001.78001.76001.76001.760014,800
Apr 25, 20221.85001.87001.73001.74001.740050,700
Apr 22, 20221.86001.87001.85001.85001.850067,200
Apr 21, 20221.89001.94001.85001.86001.860070,600
Apr 20, 20221.95001.97001.92001.95001.9500206,600
Apr 19, 20221.98001.98001.89001.89001.890032,300
Apr 18, 20221.97001.98001.91001.94001.940023,400
Apr 14, 20221.94001.97001.92001.97001.970012,600
Apr 13, 20221.97001.98001.93001.93001.930070,500
Apr 12, 20221.88001.97001.87001.97001.970030,700
Apr 11, 20221.86001.92001.82001.85001.850065,800
Apr 08, 20221.88001.89001.84001.89001.890047,100
Apr 07, 20221.95001.97001.86001.88001.880076,800
Apr 06, 20221.95002.00001.92001.94001.9400202,000
Apr 05, 20221.90001.98001.89001.96001.960058,800
Apr 04, 20221.92001.92001.85001.92001.9200210,100
Apr 01, 20221.87001.91001.82001.85001.8500278,500
Mar 31, 20221.76001.93001.75001.80001.8000172,500
Mar 30, 20221.68001.80001.68001.70001.700071,900
Mar 29, 20221.70001.71001.68001.68001.680013,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...