Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Graphite One Inc. (GPHOF)

Compare
0.6600
-0.0169
(-2.50%)
At close: 3:32:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.69000.69000.66000.66000.660018,857
Apr 15, 20250.70000.70000.65900.66700.667013,100
Apr 14, 20250.69900.70000.67500.68700.687034,700
Apr 11, 20250.69000.69900.67000.67800.678017,300
Apr 10, 20250.67500.67500.63300.65300.653031,700
Apr 9, 20250.66000.69000.65500.65500.6550121,800
Apr 8, 20250.65100.66500.65000.65400.654045,100
Apr 7, 20250.64000.64000.60800.61900.619054,500
Apr 4, 20250.64000.64700.60200.64000.640035,300
Apr 3, 20250.61500.66100.60000.65000.6500105,300
Apr 2, 20250.65000.65000.62900.62900.629021,300
Apr 1, 20250.66900.68100.65700.66000.660010,500
Mar 31, 20250.61600.69500.61600.65700.657041,800
Mar 28, 20250.69000.69000.67800.68600.686013,000
Mar 27, 20250.70000.70000.66900.67500.675049,600
Mar 26, 20250.66000.68000.64000.67500.675045,400
Mar 25, 20250.70000.70000.66000.67000.670046,700
Mar 24, 20250.60400.68600.60400.68600.686062,200
Mar 21, 20250.66000.67000.64500.64500.645050,600
Mar 20, 20250.70200.72200.64900.66600.666010,100
Mar 19, 20250.67500.68100.65800.65800.65809,000
Mar 18, 20250.69300.70000.66600.68400.684025,900
Mar 17, 20250.63700.69200.63700.68300.683043,900
Mar 14, 20250.67000.70200.63100.68500.685033,700
Mar 13, 20250.68600.70000.67000.69000.690025,700
Mar 12, 20250.66100.72500.66100.69400.694019,900
Mar 11, 20250.61700.69000.61700.67900.6790128,500
Mar 10, 20250.60100.65300.60100.63300.633020,100
Mar 7, 20250.65200.66900.61300.63600.636034,800
Mar 6, 20250.65300.66000.63100.64100.641013,600
Mar 5, 20250.62000.65200.62000.65200.652016,800
Mar 4, 20250.62600.68000.59900.65000.650033,900
Mar 3, 20250.68000.68000.65000.65000.650017,400
Feb 28, 20250.68000.68000.65700.67000.670026,600
Feb 27, 20250.69600.69600.66900.66900.669019,800
Feb 26, 20250.63000.67700.63000.67700.677060,300
Feb 25, 20250.68200.70000.65400.65400.6540103,800
Feb 24, 20250.69000.69000.65000.67000.670054,400
Feb 21, 20250.70000.70000.66400.67900.679070,700
Feb 20, 20250.68900.71000.68900.69600.696028,500
Feb 19, 20250.66700.70000.65800.68900.689075,100
Feb 18, 20250.67000.69800.64100.68500.685087,100
Feb 14, 20250.65000.67200.65000.66000.660033,900
Feb 13, 20250.66400.66400.65000.65400.654013,100
Feb 12, 20250.64400.68200.64400.65000.6500218,800
Feb 11, 20250.69000.69000.66800.66900.669094,500
Feb 10, 20250.66000.68700.65600.67000.670098,500
Feb 7, 20250.63500.66700.63500.66600.666014,100
Feb 6, 20250.64900.66200.64700.65000.650032,300
Feb 5, 20250.63600.63600.62000.62900.629018,200
Feb 4, 20250.70000.70000.60000.64300.6430178,300
Feb 3, 20250.65600.72000.65600.70000.7000104,300
Jan 31, 20250.66800.71000.66800.69700.6970153,400
Jan 30, 20250.61800.66500.61200.66500.665037,300
Jan 29, 20250.60800.64000.59400.61200.6120128,200
Jan 28, 20250.61200.63200.58200.60500.605089,700
Jan 27, 20250.53600.57700.53600.54000.540034,700
Jan 24, 20250.55800.57600.54700.56800.568013,900
Jan 23, 20250.56000.56000.52900.55600.556032,400
Jan 22, 20250.54900.58200.54100.55600.556070,600
Jan 21, 20250.56700.56700.54000.55600.5560123,700
Jan 17, 20250.54000.55000.53000.54100.541072,700
Jan 16, 20250.51700.53000.48000.53000.530042,300
Jan 15, 20250.48000.51100.48000.49000.490027,800
Jan 14, 20250.50000.54000.49100.50900.5090179,600
Jan 13, 20250.50100.52800.50100.52000.520012,300
Jan 10, 20250.50900.50900.47200.49200.492036,900
Jan 8, 20250.46600.50900.46600.48300.483027,500
Jan 7, 20250.49900.50500.43200.49600.4960131,000
Jan 6, 20250.46000.48700.46000.46800.468084,000
Jan 3, 20250.47600.48000.47200.47500.475061,600
Jan 2, 20250.47000.48000.46000.46000.460079,500
Dec 31, 20240.47500.48000.46000.47300.473053,200
Dec 30, 20240.50100.52000.46700.47000.4700120,800
Dec 27, 20240.43500.52600.43500.52000.5200195,200
Dec 26, 20240.46000.50000.43300.46000.4600100,900
Dec 24, 20240.46300.46400.45200.45800.45806,500
Dec 23, 20240.45500.50800.44500.46100.4610200,100
Dec 20, 20240.45000.48700.43900.45500.4550104,500
Dec 19, 20240.47000.49200.44200.47000.4700175,500
Dec 18, 20240.49500.49700.47000.48000.480085,200
Dec 17, 20240.50000.55000.48100.49400.494096,000
Dec 16, 20240.51000.53400.50000.50600.506081,900
Dec 13, 20240.52800.54000.51000.52200.5220148,000
Dec 12, 20240.55000.55000.51000.51600.516033,100
Dec 11, 20240.51500.54000.51300.53800.5380221,200
Dec 10, 20240.53400.53500.51600.53000.530030,500
Dec 9, 20240.57200.57200.51400.53000.530096,200
Dec 6, 20240.57600.57600.55200.57000.570034,800
Dec 5, 20240.56500.58000.55000.57200.5720155,600
Dec 4, 20240.56200.57100.55500.57100.5710155,900
Dec 3, 20240.55300.57000.55000.55900.559073,900
Dec 2, 20240.60300.61900.55600.56000.560050,400
Nov 29, 20240.57000.61600.57000.60900.609037,500
Nov 27, 20240.54700.63900.54000.57200.5720180,200
Nov 26, 20240.54800.54800.54200.54800.54808,100
Nov 25, 20240.52000.55000.52000.55000.550052,000
Nov 22, 20240.50500.53000.50000.52500.52505,200
Nov 21, 20240.49100.55100.49100.52500.525040,200
Nov 20, 20240.53300.55000.53000.53500.535025,100
Nov 19, 20240.55700.55700.52400.54000.540021,200
Nov 18, 20240.57600.57600.50600.53000.530052,500
Nov 15, 20240.54000.56000.53000.54800.548061,600
Nov 14, 20240.53700.54000.53000.53000.530070,200
Nov 13, 20240.53500.56400.50400.51400.514095,400
Nov 12, 20240.63000.63000.49000.52900.529079,000
Nov 11, 20240.62900.62900.56000.56000.5600111,400
Nov 8, 20240.60000.60000.56000.58600.586026,100
Nov 7, 20240.58800.61500.56600.57600.576070,800
Nov 6, 20240.61600.61600.56100.58100.581035,500
Nov 5, 20240.55000.60000.55000.59200.592014,600
Nov 4, 20240.55000.61200.55000.59200.59203,400
Nov 1, 20240.60900.61700.59800.61700.61705,800
Oct 31, 20240.58500.61000.58500.60300.603014,400
Oct 30, 20240.61000.61600.59000.59300.5930130,000
Oct 29, 20240.63000.63000.61000.62000.620013,100
Oct 28, 20240.63000.63000.62200.62500.625033,200
Oct 25, 20240.59000.66400.59000.63100.631014,700
Oct 24, 20240.66000.66500.64000.64000.64004,500
Oct 23, 20240.65000.66600.64000.65100.651014,300
Oct 22, 20240.65000.65000.62000.64000.640017,800
Oct 21, 20240.71300.71300.62800.64000.640050,400
Oct 18, 20240.62000.66500.58700.64100.6410159,400
Oct 17, 20240.62000.62000.59000.61100.611026,400
Oct 16, 20240.59000.59800.58300.59100.591028,600
Oct 15, 20240.61400.61400.60400.60400.60402,900
Oct 14, 20240.62000.62000.57900.61400.614018,100
Oct 11, 20240.62000.62000.60000.60600.606021,600
Oct 10, 20240.62000.62000.60100.60100.601026,700
Oct 9, 20240.57500.62000.57500.61300.613048,300
Oct 8, 20240.53000.57400.53000.57400.574057,400
Oct 7, 20240.53800.57300.53800.57000.570020,100
Oct 4, 20240.55000.56000.54200.54200.542011,700
Oct 3, 20240.54200.60000.53400.54200.542015,500
Oct 2, 20240.56100.56100.54000.54500.54507,500
Oct 1, 20240.55600.56000.52000.56000.560011,800
Sep 30, 20240.56200.57500.53900.54500.545086,400
Sep 27, 20240.56200.57200.56200.56400.56407,900
Sep 26, 20240.55500.57000.50300.56700.567021,000
Sep 25, 20240.59900.59900.53100.55900.559028,400
Sep 24, 20240.57000.57000.53800.54900.549022,500
Sep 23, 20240.56400.58700.54100.57000.570021,700
Sep 20, 20240.55400.57300.54700.56200.562016,500
Sep 19, 20240.50000.56900.50000.55400.554032,000
Sep 18, 20240.56300.57300.56000.56900.56903,700
Sep 17, 20240.55000.58000.55000.56000.560027,200
Sep 16, 20240.55600.56300.55000.55100.551033,600
Sep 13, 20240.58300.59000.55000.55300.553027,900
Sep 12, 20240.57900.58400.55400.58200.58202,200
Sep 11, 20240.57000.58400.55500.57700.577019,800
Sep 10, 20240.58700.58900.56700.56700.56704,900
Sep 9, 20240.55000.59000.55000.58200.58207,500
Sep 6, 20240.58500.58500.57000.58000.580015,900
Sep 5, 20240.57500.59500.57500.59300.59305,300
Sep 4, 20240.57000.57400.56000.56700.56709,900
Sep 3, 20240.50000.58000.50000.55000.550034,700
Aug 30, 20240.59600.59600.54300.56000.560062,300
Aug 29, 20240.60000.60000.56100.56100.561072,300
Aug 28, 20240.60000.60000.58000.59200.592026,300
Aug 27, 20240.55300.60000.55300.59000.590030,100
Aug 26, 20240.54400.59000.54400.59000.590062,500
Aug 23, 20240.60000.60000.57300.57700.577027,300
Aug 22, 20240.60000.60000.57900.59000.590013,200
Aug 21, 20240.57000.60000.56600.60000.600038,300
Aug 20, 20240.60000.60000.57000.57500.57504,200
Aug 19, 20240.60000.60000.56000.56500.565039,700
Aug 16, 20240.50000.59000.50000.57600.576022,100
Aug 15, 20240.55000.59000.54300.58000.580026,000
Aug 14, 20240.62000.62000.55000.55000.550062,600
Aug 13, 20240.56600.62000.56600.58000.580016,300
Aug 12, 20240.60000.60000.56300.57700.577025,200
Aug 9, 20240.59000.60000.56000.57000.570034,400
Aug 8, 20240.62000.62000.58200.59700.597019,100
Aug 7, 20240.60000.62100.59000.60100.601011,300
Aug 6, 20240.67000.67000.58000.59000.590058,800
Aug 5, 20240.69000.72000.65000.70200.702069,400
Aug 2, 20240.64100.72100.63700.69700.697059,500
Aug 1, 20240.75400.75400.66100.70600.706070,800
Jul 31, 20240.68500.73700.66000.70300.7030110,400
Jul 30, 20240.69600.69600.67000.69000.690023,900
Jul 29, 20240.68200.85900.66400.66500.665071,700
Jul 26, 20240.69000.70300.63000.70300.7030189,800
Jul 25, 20240.49100.69000.49100.67900.6790137,000
Jul 24, 20240.47700.52500.47700.51900.519038,200
Jul 23, 20240.50500.50500.49500.50500.505023,200
Jul 22, 20240.54100.54900.49500.49500.495035,000
Jul 19, 20240.52200.54100.52200.54100.5410128,200
Jul 18, 20240.51400.52800.50000.52800.528036,500
Jul 17, 20240.50400.52000.50000.52000.520045,000
Jul 16, 20240.49500.50900.49000.49100.491028,900
Jul 15, 20240.49400.51000.49100.49500.495040,200
Jul 12, 20240.51000.51000.50000.50000.500013,500
Jul 11, 20240.49400.51000.49100.49100.491031,600
Jul 10, 20240.51400.51400.47900.49500.495017,500
Jul 9, 20240.48100.50600.47000.49200.492023,200
Jul 8, 20240.49000.49500.48000.49500.49509,000
Jul 5, 20240.53000.53000.49000.49000.490016,600
Jul 3, 20240.43700.49000.43500.47000.470022,600
Jul 2, 20240.47400.49600.46400.49300.493011,500
Jul 1, 20240.45600.51400.45600.51200.512020,400
Jun 28, 20240.45800.50700.45800.49200.492019,000
Jun 27, 20240.52000.52000.47600.49200.49208,000
Jun 26, 20240.54000.54000.49300.49900.499036,900
Jun 25, 20240.53800.53800.50100.52200.522019,700
Jun 24, 20240.50300.52000.47000.52000.520028,900
Jun 21, 20240.45200.49800.45200.47000.470046,000
Jun 20, 20240.50200.52800.47700.51000.510038,900
Jun 18, 20240.51000.52800.50000.51600.516012,700
Jun 17, 20240.54800.54800.51000.51600.516020,100
Jun 14, 20240.50500.52600.50500.52300.523029,800
Jun 13, 20240.53000.53300.51300.52100.521014,400
Jun 12, 20240.52300.54500.50000.53000.530029,500
Jun 11, 20240.56000.56000.51800.53600.536035,100
Jun 10, 20240.56000.56000.54100.54100.541046,000
Jun 7, 20240.55000.56000.54200.56000.560025,900
Jun 6, 20240.55000.57600.55000.55000.550015,900
Jun 5, 20240.55700.61900.55700.56300.563019,800
Jun 4, 20240.58300.60700.57000.59000.59009,800
Jun 3, 20240.65000.65000.57000.61300.613021,800
May 31, 20240.65600.65800.57600.62900.62904,100
May 30, 20240.60000.62100.60000.61900.619022,200
May 29, 20240.61600.64800.60000.62000.620036,800
May 28, 20240.61000.65400.60100.62500.625036,500
May 24, 20240.67000.67000.59700.61000.610060,700
May 23, 20240.69000.69000.65200.65200.652036,400
May 22, 20240.69000.69000.66500.68300.683010,100
May 21, 20240.63600.69000.63600.69000.690035,300
May 20, 20240.68300.68500.61500.63000.630080,600
May 17, 20240.63700.66800.62000.66600.666041,300
May 16, 20240.60700.62600.58300.62100.6210105,000
May 15, 20240.54600.60700.53900.59000.5900101,800
May 14, 20240.50800.54600.50700.54600.546038,700
May 13, 20240.49800.52800.49800.51500.515020,000
May 10, 20240.51400.53100.50500.50700.507034,600
May 9, 20240.54200.54200.50500.52700.527010,200
May 8, 20240.51200.51800.50500.50500.505010,300
May 7, 20240.48500.52200.48500.52200.522047,200
May 6, 20240.48400.52800.48400.50700.507041,300
May 3, 20240.51300.53000.50000.52900.529014,100
May 2, 20240.50400.52300.50000.51500.515023,300
May 1, 20240.52400.52400.46100.50100.501047,000
Apr 30, 20240.53000.53300.49700.50100.5010109,000
Apr 29, 20240.57200.57200.53500.53500.535044,700
Apr 26, 20240.55900.57600.54300.55500.555011,700
Apr 25, 20240.54900.57700.54900.57600.57603,600
Apr 24, 20240.50600.57400.50000.57000.570084,000
Apr 23, 20240.57300.57300.51000.54000.5400204,300
Apr 22, 20240.53500.57100.52300.56100.561039,500
Apr 19, 20240.59400.59400.53100.55500.555022,900
Apr 18, 20240.57800.57800.53300.55000.5500125,500
Apr 17, 20240.57900.58500.56100.56100.561052,800

Related Tickers

NGPHF Northern Graphite Corporation
0.0800
+14.29%
 
NMG Nouveau Monde Graphite Inc.
1.8100
+9.70%
 
FCSMF Focus Graphite Inc.
0.0600
0.00%
 
MGPHF Mason Resources Inc.
0.0428
0.00%
 
NSRCF NextSource Materials Inc.
0.2100
+2.44%
 
FMS.V Focus Graphite Inc.
0.0950
+5.56%
 
CRMLW Critical Metals Corp.
0.2400
+13.74%
 
LMRMF Lomiko Metals Inc.
0.1230
0.00%
 
WWR Westwater Resources, Inc.
0.6000
+10.84%
 
S32.L South32 Limited
130.60
-2.97%