Canada markets open in 6 hours 44 minutes

Graphex Group Limited (GRFX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.2300+0.0058 (+2.59%)
At close: 03:59PM EDT
0.2300 -0.00 (-0.00%)
After hours: 06:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.23000.24000.22000.23000.230073,000
Apr 30, 20240.22000.26000.21100.22400.2240196,200
Apr 29, 20240.25300.25300.22000.22000.2200217,000
Apr 26, 20240.25900.32900.22500.24000.2400422,700
Apr 25, 20240.20100.41800.20100.24000.24004,060,000
Apr 24, 20240.21000.21000.20400.20400.204011,600
Apr 23, 20240.20300.22000.20000.20200.202055,700
Apr 22, 20240.22300.23000.21000.21300.213021,800
Apr 19, 20240.21800.23000.21100.22700.227040,200
Apr 18, 20240.21600.23000.21000.21500.215033,700
Apr 17, 20240.23000.23000.21000.21600.216083,900
Apr 16, 20240.24600.24600.21100.24000.2400150,100
Apr 15, 20240.25500.26000.23300.24600.2460165,000
Apr 12, 20240.24200.26300.24200.25800.258042,600
Apr 11, 20240.24700.27000.24100.24900.249041,200
Apr 10, 20240.25700.26000.23100.25000.250074,600
Apr 09, 20240.26500.27000.24900.25800.2580136,300
Apr 08, 20240.25600.28000.25000.28000.2800108,600
Apr 05, 20240.26400.27500.25000.25700.257083,700
Apr 04, 20240.29000.29000.26000.27500.275039,900
Apr 03, 20240.30000.32000.25100.28900.2890195,500
Apr 02, 20240.31000.35000.30300.30500.305051,100
Apr 01, 20240.32000.36000.31200.34100.3410134,600
Mar 28, 20240.34000.34300.31100.31100.311077,300
Mar 27, 20240.37000.37000.31100.31100.311062,400
Mar 26, 20240.40000.40000.37000.37000.370023,500
Mar 25, 20240.39900.40000.37000.40000.400046,800
Mar 22, 20240.38700.40000.36700.39000.390011,700
Mar 21, 20240.36100.40000.36100.40000.400013,100
Mar 20, 20240.39000.39000.36100.37000.370053,300
Mar 19, 20240.40000.40000.37400.39000.390015,300
Mar 18, 20240.40300.40300.36500.40000.400026,300
Mar 15, 20240.36000.39000.36000.39000.39009,500
Mar 14, 20240.39000.40000.36000.39900.399029,600
Mar 13, 20240.38200.40100.38000.40000.400049,600
Mar 12, 20240.42000.42000.39000.40100.401028,200
Mar 11, 20240.41900.41900.38200.41900.419027,500
Mar 08, 20240.38200.42000.38000.41000.410075,100
Mar 07, 20240.40700.42000.37900.39000.390048,700
Mar 06, 20240.44000.44000.38000.42000.4200119,900
Mar 05, 20240.36700.42100.36700.39500.395089,000
Mar 04, 20240.41300.42000.37300.38600.386056,600
Mar 01, 20240.38000.40000.36800.40000.4000171,400
Feb 29, 20240.44000.44500.35100.39200.3920222,400
Feb 28, 20240.42000.43000.39300.42000.420088,200
Feb 27, 20240.45000.45000.39000.43000.4300107,200
Feb 26, 20240.53000.53000.44500.47900.479078,000
Feb 23, 20240.52000.53700.51000.52000.520040,500
Feb 22, 20240.53000.53900.51000.53900.539033,300
Feb 21, 20240.53000.53900.51000.53000.530011,000
Feb 20, 20240.52000.52800.51000.52600.526043,000
Feb 16, 20240.50400.54000.50400.52800.528032,900
Feb 15, 20240.51000.54900.51000.52000.520041,100
Feb 14, 20240.55900.55900.50000.50000.500081,200
Feb 13, 20240.54000.55400.52000.54900.549048,200
Feb 12, 20240.55600.55600.51000.52000.520044,000
Feb 09, 20240.54500.56000.50000.55600.556071,500
Feb 08, 20240.55000.56100.50000.55000.550053,900
Feb 07, 20240.59400.60000.56000.57300.573030,600
Feb 06, 20240.55000.59100.53000.58900.589039,800
Feb 05, 20240.52000.55000.50000.54800.548042,700
Feb 02, 20240.54600.54700.50100.54000.540032,600
Feb 01, 20240.55700.55700.51000.54900.549035,000
Jan 31, 20240.53200.57000.51000.54000.5400112,300
Jan 30, 20240.56200.56200.51100.54000.540032,100
Jan 29, 20240.63000.66000.49000.55500.5550181,600
Jan 26, 20240.79000.79000.55000.56500.5650411,200
Jan 25, 20240.86000.86700.79000.83000.830092,500
Jan 24, 20240.88000.88000.83000.86000.860036,100
Jan 23, 20240.89900.90000.81500.85600.856045,400
Jan 22, 20240.93000.93000.84700.88000.880036,200
Jan 19, 20240.93600.93600.86000.93000.9300128,500
Jan 18, 20240.94000.99000.86100.99000.990080,400
Jan 17, 20240.86900.93000.85000.93000.930025,600
Jan 16, 20240.93000.96000.86100.90000.900053,100
Jan 12, 20240.95900.98000.90000.95000.950040,500
Jan 11, 20240.99000.99000.92000.95000.9500121,500
Jan 10, 20240.90000.98000.89000.97000.9700232,100
Jan 09, 20240.89000.92000.86500.88500.885029,700
Jan 08, 20240.88300.89000.85000.89000.890024,300
Jan 05, 20240.86000.89000.80000.88000.880065,300
Jan 04, 20240.88000.92000.85500.90000.900028,400
Jan 03, 20240.86300.92500.83100.88000.880075,300
Jan 02, 20240.89000.94200.78500.89000.8900139,300
Dec 29, 20230.91000.95000.87000.87000.870032,300
Dec 28, 20230.99600.99600.88000.91000.9100105,400
Dec 27, 20230.96000.98400.94000.97000.970049,800
Dec 26, 20230.96900.99000.95000.97000.97009,600
Dec 22, 20230.94000.98900.94000.96500.965039,500
Dec 21, 20230.92200.99000.92200.98000.980054,100
Dec 20, 20230.95000.97000.93000.95000.950070,000
Dec 19, 20230.96000.99500.95000.97200.972040,100
Dec 18, 20230.96000.98900.93200.95000.950024,600
Dec 15, 20230.95000.99000.92300.97000.970036,500
Dec 14, 20230.98000.99000.93000.98000.980056,600
Dec 13, 20231.00001.02000.97001.02001.020028,600
Dec 12, 20231.02001.02000.90001.02001.0200143,700
Dec 11, 20231.01001.03201.00001.00001.000024,400
Dec 08, 20230.99001.07000.98001.02001.020029,600
Dec 07, 20231.07001.08901.00001.01001.0100116,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...