TSXV - Free Realtime Quote CAD

Graphite One Inc. (GPH.V)

Compare
0.7600 +0.0100 (+1.33%)
As of 9:50 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 18, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,650
Sep 17, 2024 0.7700 0.7900 0.7400 0.7500 0.7500 39,400
Sep 16, 2024 0.7500 0.7900 0.7500 0.7500 0.7500 53,400
Sep 13, 2024 0.7700 0.7700 0.7500 0.7600 0.7600 17,500
Sep 12, 2024 0.7600 0.7900 0.7600 0.7800 0.7800 7,100
Sep 11, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 11,200
Sep 10, 2024 0.7800 0.7800 0.7600 0.7700 0.7700 27,000
Sep 9, 2024 0.7900 0.7900 0.7800 0.7900 0.7900 6,200
Sep 6, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 2,500
Sep 5, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 1,500
Sep 4, 2024 0.7600 0.7800 0.7600 0.7800 0.7800 8,600
Sep 3, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 19,300
Aug 30, 2024 0.7700 0.7900 0.7300 0.7900 0.7900 51,000
Aug 29, 2024 0.8100 0.8100 0.7600 0.7700 0.7700 40,500
Aug 28, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 25,400
Aug 27, 2024 0.7800 0.8100 0.7700 0.7800 0.7800 20,100
Aug 26, 2024 0.7800 0.7800 0.7000 0.7800 0.7800 111,800
Aug 23, 2024 0.8100 0.8100 0.7700 0.7700 0.7700 38,500
Aug 22, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 2,000
Aug 21, 2024 0.7900 0.8000 0.7700 0.8000 0.8000 56,300
Aug 20, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 3,700
Aug 19, 2024 0.8100 0.8100 0.7700 0.8100 0.8100 34,600
Aug 16, 2024 0.7900 0.8100 0.7800 0.8100 0.8100 15,400
Aug 15, 2024 0.7900 0.8100 0.7600 0.7600 0.7600 10,900
Aug 14, 2024 0.8000 0.8100 0.7500 0.8100 0.8100 93,900
Aug 13, 2024 0.7700 0.8100 0.7700 0.8100 0.8100 11,500
Aug 12, 2024 0.8000 0.8100 0.8000 0.8000 0.8000 13,600
Aug 9, 2024 0.8000 0.8000 0.7800 0.8000 0.8000 18,900
Aug 8, 2024 0.8400 0.8400 0.8100 0.8100 0.8100 8,000
Aug 7, 2024 0.8500 0.8500 0.8100 0.8500 0.8500 45,900
Aug 6, 2024 0.8500 0.8500 0.8000 0.8400 0.8400 118,100
Aug 2, 2024 0.9800 0.9800 0.9000 0.9100 0.9100 96,700
Aug 1, 2024 1.0100 1.0200 0.9200 0.9800 0.9800 128,200
Jul 31, 2024 0.9400 1.0100 0.9000 1.0000 1.0000 154,500
Jul 30, 2024 0.9300 0.9400 0.9200 0.9300 0.9300 15,900
Jul 29, 2024 0.9400 0.9800 0.9200 0.9300 0.9300 218,400
Jul 26, 2024 0.9100 0.9800 0.8600 0.9500 0.9500 292,500
Jul 25, 2024 0.7200 0.9500 0.7000 0.9500 0.9500 292,900
Jul 24, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 6,000
Jul 23, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 52,700
Jul 22, 2024 0.7300 0.7300 0.6900 0.6900 0.6900 44,100
Jul 19, 2024 0.7300 0.7400 0.7200 0.7400 0.7400 19,700
Jul 18, 2024 0.7000 0.7300 0.6900 0.7100 0.7100 53,900
Jul 17, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 25,200
Jul 16, 2024 0.6700 0.6900 0.6700 0.6800 0.6800 23,500
Jul 15, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 8,400
Jul 12, 2024 0.6800 0.6900 0.6800 0.6800 0.6800 45,200
Jul 11, 2024 0.6800 0.6900 0.6600 0.6700 0.6700 11,000
Jul 10, 2024 0.6600 0.6800 0.6600 0.6700 0.6700 17,300
Jul 9, 2024 0.6800 0.6800 0.6500 0.6600 0.6600 24,100
Jul 8, 2024 0.6800 0.6800 0.6500 0.6700 0.6700 28,200
Jul 5, 2024 0.6800 0.6800 0.6600 0.6800 0.6800 26,500
Jul 4, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 5,000
Jul 3, 2024 0.6300 0.6800 0.5500 0.6700 0.6700 158,600
Jul 2, 2024 0.6600 0.6900 0.6300 0.6500 0.6500 37,200
Jun 28, 2024 0.6800 0.6800 0.6400 0.6800 0.6800 20,800
Jun 27, 2024 0.6800 0.6900 0.6600 0.6800 0.6800 50,600
Jun 26, 2024 0.7100 0.7200 0.6700 0.6800 0.6800 36,200
Jun 25, 2024 0.7100 0.7100 0.6800 0.7000 0.7000 20,200
Jun 24, 2024 0.6600 0.7200 0.6400 0.7100 0.7100 68,200
Jun 21, 2024 0.6600 0.6600 0.6400 0.6500 0.6500 37,800
Jun 20, 2024 0.7100 0.7100 0.6600 0.6700 0.6700 39,400
Jun 19, 2024 0.7100 0.7100 0.6500 0.7000 0.7000 68,500
Jun 18, 2024 0.6900 0.7100 0.6900 0.7100 0.7100 21,500
Jun 17, 2024 0.7100 0.7300 0.6900 0.7000 0.7000 32,000
Jun 14, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 12,000
Jun 13, 2024 0.7300 0.7300 0.7000 0.7200 0.7200 11,900
Jun 12, 2024 0.7400 0.7400 0.7100 0.7200 0.7200 37,500
Jun 11, 2024 0.7500 0.7500 0.7100 0.7300 0.7300 62,200
Jun 10, 2024 0.7700 0.7700 0.7400 0.7500 0.7500 18,500
Jun 7, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 24,400
Jun 6, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 11,000
Jun 5, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 27,800
Jun 4, 2024 0.8300 0.8300 0.8000 0.8000 0.8000 5,500
Jun 3, 2024 0.8500 0.8500 0.8000 0.8400 0.8400 31,100
May 31, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 5,000
May 30, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 7,500
May 29, 2024 0.8600 0.8700 0.8200 0.8200 0.8200 9,100
May 28, 2024 0.8700 0.8900 0.8300 0.8900 0.8900 8,000
May 27, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 4,200
May 24, 2024 0.8800 0.8800 0.8300 0.8500 0.8500 26,800
May 23, 2024 0.9300 0.9300 0.8800 0.8800 0.8800 24,300
May 22, 2024 0.9400 0.9400 0.9300 0.9400 0.9400 21,600
May 21, 2024 0.8900 0.9300 0.8900 0.9300 0.9300 44,900
May 17, 2024 0.8500 0.9000 0.8500 0.8900 0.8900 57,500
May 16, 2024 0.8300 0.8500 0.8100 0.8500 0.8500 66,700
May 15, 2024 0.7800 0.8300 0.7600 0.8100 0.8100 97,400
May 14, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 48,300
May 13, 2024 0.6800 0.7100 0.6800 0.7100 0.7100 9,500
May 10, 2024 0.7000 0.7100 0.6900 0.7100 0.7100 23,500
May 9, 2024 0.7000 0.7100 0.6900 0.7100 0.7100 12,500
May 8, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 8,000
May 7, 2024 0.6900 0.7100 0.6900 0.7100 0.7100 29,100
May 6, 2024 0.7000 0.7100 0.6900 0.7100 0.7100 5,500
May 3, 2024 0.7000 0.7100 0.6900 0.7100 0.7100 11,500
May 2, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 14,600
May 1, 2024 0.6900 0.7100 0.6500 0.7100 0.7100 128,300
Apr 30, 2024 0.7200 0.7400 0.6800 0.6900 0.6900 119,300
Apr 29, 2024 0.7700 0.7700 0.7100 0.7100 0.7100 82,400
Apr 26, 2024 0.7800 0.7800 0.7600 0.7700 0.7700 17,500
Apr 25, 2024 0.7700 0.8000 0.7700 0.7900 0.7900 51,900
Apr 24, 2024 0.7100 0.7800 0.7100 0.7800 0.7800 52,300
Apr 23, 2024 0.7500 0.7700 0.7100 0.7400 0.7400 190,600
Apr 22, 2024 0.7600 0.7700 0.7300 0.7500 0.7500 52,100
Apr 19, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 12,200
Apr 18, 2024 0.7800 0.7800 0.7500 0.7600 0.7600 41,300
Apr 17, 2024 0.7900 0.8000 0.7500 0.7700 0.7700 53,200
Apr 16, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 5,000
Apr 15, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 16,100
Apr 12, 2024 0.8000 0.8300 0.7700 0.8200 0.8200 91,100
Apr 11, 2024 0.8400 0.8400 0.7900 0.8100 0.8100 35,800
Apr 10, 2024 0.8400 0.8500 0.8200 0.8400 0.8400 31,900
Apr 9, 2024 0.8100 0.8500 0.8000 0.8500 0.8500 83,000
Apr 8, 2024 0.8300 0.8300 0.8100 0.8100 0.8100 73,700
Apr 5, 2024 0.8300 0.8400 0.8100 0.8400 0.8400 23,100
Apr 4, 2024 0.8300 0.8300 0.8200 0.8300 0.8300 34,000
Apr 3, 2024 0.8300 0.8500 0.8100 0.8500 0.8500 13,600
Apr 2, 2024 0.8100 0.8400 0.8100 0.8400 0.8400 24,500
Apr 1, 2024 0.8100 0.8400 0.8000 0.8400 0.8400 21,300
Mar 28, 2024 0.8500 0.8500 0.8100 0.8100 0.8100 15,700
Mar 27, 2024 0.8400 0.8600 0.8000 0.8500 0.8500 59,000
Mar 26, 2024 0.9200 0.9200 0.8400 0.8400 0.8400 20,500
Mar 25, 2024 0.8800 0.8800 0.8400 0.8400 0.8400 34,100
Mar 22, 2024 0.9200 0.9500 0.8800 0.9000 0.9000 64,500
Mar 21, 2024 0.9100 0.9300 0.9100 0.9300 0.9300 8,500
Mar 20, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 22,600
Mar 19, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 10,800
Mar 18, 2024 0.9200 0.9400 0.9200 0.9300 0.9300 17,900
Mar 15, 2024 0.9100 0.9200 0.9100 0.9100 0.9100 9,800
Mar 14, 2024 0.8900 0.9500 0.8900 0.9000 0.9000 42,400
Mar 13, 2024 0.9300 0.9600 0.8900 0.9100 0.9100 56,700
Mar 12, 2024 0.9200 0.9500 0.8600 0.9300 0.9300 75,900
Mar 11, 2024 0.8200 0.9500 0.8000 0.9400 0.9400 119,000
Mar 8, 2024 0.7800 0.8200 0.7800 0.8200 0.8200 74,100
Mar 7, 2024 0.8100 0.8100 0.7700 0.7900 0.7900 61,500
Mar 6, 2024 0.8000 0.8100 0.7900 0.8000 0.8000 62,700
Mar 5, 2024 0.8000 0.8100 0.8000 0.8000 0.8000 24,400
Mar 4, 2024 0.8300 0.8600 0.8100 0.8100 0.8100 135,700
Mar 1, 2024 0.8200 0.8700 0.8200 0.8400 0.8400 84,200
Feb 29, 2024 0.8000 0.8400 0.7800 0.8100 0.8100 66,100
Feb 28, 2024 0.8100 0.8300 0.7800 0.7800 0.7800 65,600
Feb 27, 2024 0.8500 0.8500 0.8000 0.8100 0.8100 135,200
Feb 26, 2024 0.8500 0.8600 0.8200 0.8600 0.8600 69,100
Feb 23, 2024 0.8900 0.8900 0.8500 0.8500 0.8500 50,700
Feb 22, 2024 0.8700 0.9000 0.8700 0.9000 0.9000 25,400
Feb 21, 2024 0.8900 0.9000 0.8400 0.8700 0.8700 25,500
Feb 20, 2024 0.8400 0.8900 0.8300 0.8900 0.8900 31,600
Feb 16, 2024 0.8800 0.9200 0.8400 0.8800 0.8800 68,900
Feb 15, 2024 0.9000 0.9000 0.8900 0.9000 0.9000 105,300
Feb 14, 2024 0.9400 0.9500 0.9000 0.9300 0.9300 32,100
Feb 13, 2024 0.9500 0.9800 0.8900 0.9300 0.9300 70,700
Feb 12, 2024 0.9000 0.9900 0.8900 0.9900 0.9900 83,800
Feb 9, 2024 0.9400 1.0000 0.9200 0.9700 0.9700 58,600
Feb 8, 2024 1.0000 1.0000 0.9000 0.9400 0.9400 62,000
Feb 7, 2024 1.0100 1.0200 0.9000 1.0100 1.0100 70,600
Feb 6, 2024 1.0200 1.0300 0.9900 1.0200 1.0200 56,200
Feb 5, 2024 1.0200 1.0300 1.0000 1.0100 1.0100 32,000
Feb 2, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 34,700
Feb 1, 2024 1.0100 1.0100 1.0000 1.0100 1.0100 55,400
Jan 31, 2024 1.0400 1.0400 1.0100 1.0100 1.0100 29,200
Jan 30, 2024 1.0100 1.0200 1.0100 1.0100 1.0100 14,600
Jan 29, 2024 1.0700 1.0700 0.9900 1.0000 1.0000 236,900
Jan 26, 2024 1.0800 1.0800 1.0600 1.0700 1.0700 30,400
Jan 25, 2024 1.0700 1.0800 1.0600 1.0600 1.0600 28,900
Jan 24, 2024 1.0500 1.0700 1.0400 1.0600 1.0600 39,300
Jan 23, 2024 1.0400 1.0500 1.0300 1.0500 1.0500 81,500
Jan 22, 2024 1.0800 1.0800 1.0000 1.0400 1.0400 167,600
Jan 19, 2024 0.9100 1.0300 0.8800 1.0300 1.0300 99,600
Jan 18, 2024 0.8200 0.9100 0.8100 0.8800 0.8800 65,700
Jan 17, 2024 0.7700 0.8200 0.7600 0.8200 0.8200 90,900
Jan 16, 2024 0.7800 0.8000 0.7800 0.7800 0.7800 65,400
Jan 15, 2024 0.7800 0.8000 0.7800 0.7800 0.7800 19,700
Jan 12, 2024 0.7800 0.8100 0.7700 0.8000 0.8000 67,300
Jan 11, 2024 0.8400 0.8400 0.7800 0.7800 0.7800 45,300
Jan 10, 2024 0.7900 0.8400 0.7600 0.8400 0.8400 72,300
Jan 9, 2024 0.7900 0.7900 0.7700 0.7900 0.7900 31,400
Jan 8, 2024 0.7900 0.8400 0.7700 0.7700 0.7700 210,300
Jan 5, 2024 0.7900 0.7900 0.7600 0.7800 0.7800 67,400
Jan 4, 2024 0.7800 0.7900 0.7700 0.7900 0.7900 19,600
Jan 3, 2024 0.8000 0.8000 0.7700 0.7800 0.7800 58,200
Jan 2, 2024 0.8200 0.8200 0.7800 0.8000 0.8000 23,300
Dec 29, 2023 0.7800 0.8200 0.7700 0.8100 0.8100 72,200
Dec 28, 2023 0.8400 0.8400 0.7800 0.8000 0.8000 41,300
Dec 27, 2023 0.8000 0.8400 0.8000 0.8300 0.8300 96,500
Dec 22, 2023 0.8000 0.8300 0.8000 0.8300 0.8300 53,600
Dec 21, 2023 0.8200 0.8200 0.8000 0.8200 0.8200 14,100
Dec 20, 2023 0.8200 0.8400 0.7900 0.8200 0.8200 47,000
Dec 19, 2023 0.8600 0.8600 0.8200 0.8200 0.8200 27,600
Dec 18, 2023 0.8300 0.8800 0.8300 0.8500 0.8500 91,600
Dec 15, 2023 0.8100 0.8300 0.7900 0.8300 0.8300 143,400
Dec 14, 2023 0.8300 0.8800 0.7900 0.8200 0.8200 156,600
Dec 13, 2023 0.9200 0.9300 0.8600 0.8800 0.8800 97,900
Dec 12, 2023 0.9300 0.9300 0.9000 0.9000 0.9000 27,400
Dec 11, 2023 0.9100 0.9100 0.8800 0.9000 0.9000 43,400
Dec 8, 2023 0.9200 0.9400 0.9100 0.9400 0.9400 27,600
Dec 7, 2023 0.9400 0.9400 0.8900 0.9100 0.9100 55,800
Dec 6, 2023 0.9300 0.9300 0.8700 0.9100 0.9100 50,000
Dec 5, 2023 0.9200 0.9400 0.8700 0.9400 0.9400 129,400
Dec 4, 2023 0.9100 0.9600 0.8800 0.9000 0.9000 320,100
Dec 1, 2023 0.9300 0.9500 0.9200 0.9500 0.9500 36,500
Nov 30, 2023 0.9500 0.9500 0.9100 0.9500 0.9500 48,400
Nov 29, 2023 0.9400 0.9500 0.9300 0.9500 0.9500 48,000
Nov 28, 2023 0.9700 0.9700 0.9100 0.9400 0.9400 53,600
Nov 27, 2023 0.9500 0.9700 0.9400 0.9700 0.9700 8,700
Nov 24, 2023 0.9600 0.9800 0.9500 0.9500 0.9500 25,000
Nov 23, 2023 0.9800 0.9800 0.9600 0.9800 0.9800 7,000
Nov 22, 2023 1.0000 1.0000 0.9400 0.9800 0.9800 21,100
Nov 21, 2023 1.0200 1.0400 0.9500 0.9500 0.9500 61,300
Nov 20, 2023 0.9800 1.0200 0.9600 1.0200 1.0200 67,000
Nov 17, 2023 1.0200 1.0200 0.9700 1.0000 1.0000 30,500
Nov 16, 2023 1.0300 1.0300 0.9700 1.0000 1.0000 20,700
Nov 15, 2023 1.0100 1.0400 1.0100 1.0100 1.0100 18,300
Nov 14, 2023 1.0000 1.0200 1.0000 1.0200 1.0200 17,100
Nov 13, 2023 0.9900 1.0000 0.9700 1.0000 1.0000 17,300
Nov 10, 2023 1.0100 1.0100 0.9700 0.9900 0.9900 15,400
Nov 9, 2023 1.0100 1.0200 0.9900 1.0000 1.0000 24,400
Nov 8, 2023 0.9900 1.0000 0.9600 0.9600 0.9600 23,000
Nov 7, 2023 0.9700 0.9800 0.9500 0.9800 0.9800 31,100
Nov 6, 2023 1.0200 1.0200 0.9700 0.9700 0.9700 61,500
Nov 3, 2023 1.0000 1.0100 0.9800 0.9900 0.9900 22,400
Nov 2, 2023 1.0400 1.0400 1.0000 1.0000 1.0000 11,000
Nov 1, 2023 1.0300 1.0300 1.0000 1.0100 1.0100 192,000
Oct 31, 2023 1.0700 1.0700 1.0200 1.0200 1.0200 52,100
Oct 30, 2023 1.0100 1.0400 1.0000 1.0200 1.0200 47,600
Oct 27, 2023 1.0300 1.0500 1.0200 1.0300 1.0300 66,500
Oct 26, 2023 1.0700 1.0700 1.0100 1.0200 1.0200 15,700
Oct 25, 2023 1.0500 1.0500 0.9800 1.0100 1.0100 74,500
Oct 24, 2023 1.1600 1.1600 0.9800 1.0100 1.0100 343,200
Oct 23, 2023 1.1700 1.2900 1.1200 1.1400 1.1400 296,100
Oct 20, 2023 1.0400 1.1400 1.0400 1.1200 1.1200 173,200
Oct 19, 2023 1.0400 1.0600 1.0200 1.0400 1.0400 31,700
Oct 18, 2023 1.0500 1.0800 1.0500 1.0800 1.0800 36,200
Oct 17, 2023 1.0600 1.0900 1.0400 1.0800 1.0800 38,400
Oct 16, 2023 1.0800 1.1100 1.0400 1.0700 1.0700 32,000
Oct 13, 2023 1.0900 1.0900 1.0500 1.0800 1.0800 12,800
Oct 12, 2023 1.0300 1.0700 1.0300 1.0700 1.0700 18,100
Oct 11, 2023 1.0700 1.0700 1.0400 1.0400 1.0400 30,000
Oct 10, 2023 1.0400 1.1100 1.0400 1.1100 1.1100 3,000
Oct 6, 2023 1.1000 1.1500 1.0800 1.0900 1.0900 39,300
Oct 5, 2023 1.1100 1.1100 1.0700 1.0800 1.0800 91,100
Oct 4, 2023 1.0800 1.1200 1.0800 1.1200 1.1200 6,500
Oct 3, 2023 1.1100 1.1400 1.0500 1.1100 1.1100 46,900
Oct 2, 2023 1.1300 1.1300 1.0900 1.1100 1.1100 6,400
Sep 29, 2023 1.0900 1.1500 1.0800 1.1100 1.1100 11,500
Sep 28, 2023 1.1200 1.1200 1.0600 1.0900 1.0900 41,800
Sep 27, 2023 1.1400 1.1400 1.1100 1.1100 1.1100 37,900
Sep 26, 2023 1.1400 1.1500 1.1200 1.1300 1.1300 25,200
Sep 25, 2023 1.1100 1.2200 1.0900 1.2200 1.2200 21,300
Sep 22, 2023 1.1200 1.1500 1.1000 1.1200 1.1200 39,800
Sep 21, 2023 1.1300 1.1400 1.1300 1.1300 1.1300 5,000
Sep 20, 2023 1.1300 1.1600 1.1300 1.1500 1.1500 44,000
Sep 19, 2023 1.1500 1.1500 1.1200 1.1200 1.1200 15,700
Sep 18, 2023 1.1800 1.1800 1.1100 1.1300 1.1300 21,600

Related Tickers

SYR.AX Syrah Resources Limited
0.2150
-2.27%
 
STS.V South Star Battery Metals Corp.
0.5900
-1.67%
 
NGC.V Northern Graphite Corporation
0.0650
+8.33%
 
RNU.AX Renascor Resources Limited
0.0900
+2.27%
 
NEXT.TO NextSource Materials Inc.
0.6700
-1.47%
 
1HL0.MU West Mining Corp
0.1510
0.00%
 
BJB.CN Bond Resources Inc.
0.0100
0.00%
 
CCY.SG Ceylon Graphite Corp
0.0100
0.00%
 
F3I.MU Kobrea Exploration Corp
0.3800
0.00%
 
FMS.V Focus Graphite Inc.
0.0950
0.00%