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

NYSE American - Delayed Quote USD

Graphex Group Limited (GRFX)

0.8699
-0.0542
(-5.87%)
At close: April 21 at 3:59:26 PM EDT
0.8500
-0.02
(-2.29%)
After hours: April 21 at 7:26:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.92500.92500.87000.87000.870013,500
Apr 17, 20250.95001.00000.90000.92400.924016,900
Apr 16, 20250.96000.98400.90000.92000.920021,300
Apr 15, 20251.03001.03000.98000.98000.98002,900
Apr 14, 20251.10001.10000.96001.03001.030031,600
Apr 11, 20251.04001.04000.94200.94200.94208,000
Apr 10, 20251.04001.09000.93001.04001.040042,300
Apr 9, 20250.96001.08000.90200.99000.990028,800
Apr 8, 20251.11001.14000.96000.99500.995067,100
Apr 7, 20251.02001.24000.96001.14001.140030,300
Apr 4, 20250.97001.14000.95001.06801.068053,300
Apr 3, 20251.15001.25000.97301.00001.000053,500
Apr 2, 20251.04001.20001.04001.10001.100031,300
Apr 1, 20251.09001.25000.95001.10001.100031,600
Mar 31, 20250.84001.29000.84001.19001.190052,100
Mar 28, 20251.10001.19001.04001.07001.070022,700
Mar 27, 20251.18001.30001.10001.19001.190061,300
Mar 26, 2025 1:5 Stock Splits
Mar 26, 20251.36001.37000.90001.30001.3000164,900
Mar 25, 20251.54501.54501.16501.40001.400049,760
Mar 24, 20251.56001.62501.46001.54001.540028,000
Mar 21, 20251.70001.72501.41501.41501.415023,380
Mar 20, 20251.15501.57501.15501.57501.5750139,380
Mar 19, 20251.22501.27501.12001.19501.195040,940
Mar 18, 20251.09001.23001.06001.13501.135042,760
Mar 17, 20251.05001.17501.00001.15001.150030,420
Mar 14, 20251.09501.18501.06001.08001.08005,040
Mar 13, 20250.96001.09500.96001.07001.070013,140
Mar 12, 20251.04501.05001.00001.04501.04502,400
Mar 11, 20251.10001.10001.00001.02501.02505,360
Mar 10, 20251.00501.10000.94501.06001.06004,000
Mar 7, 20251.09501.09500.99501.05001.05005,840
Mar 6, 20251.06001.07501.02001.04501.04503,480
Mar 5, 20251.00001.02500.97001.00501.00507,520
Mar 4, 20251.05001.09500.92500.96500.965051,940
Mar 3, 20251.10001.12501.02501.07001.07006,620
Feb 28, 20251.25501.25501.13501.13501.13508,220
Feb 27, 20251.21501.31501.13001.15001.150025,780
Feb 26, 20251.32001.32001.20001.21501.215017,020
Feb 25, 20251.41501.41501.20501.22501.225014,700
Feb 24, 20251.40001.41001.25001.35001.350029,260
Feb 21, 20251.22001.30001.21001.30001.300010,860
Feb 20, 20251.16001.21501.15001.21001.210015,300
Feb 19, 20251.35001.35001.18501.20001.200028,660
Feb 18, 20251.25001.30001.19001.28001.280022,900
Feb 14, 20251.34501.34501.22001.25001.25008,160
Feb 13, 20251.12501.23501.12501.21501.215010,660
Feb 12, 20251.30001.30001.20001.20501.205011,220
Feb 11, 20251.26501.29501.21001.22001.22008,300
Feb 10, 20251.32001.32001.20501.21001.21003,820
Feb 7, 20251.30001.30001.20001.23501.23508,420
Feb 6, 20251.30001.30001.17501.18001.18009,700
Feb 5, 20251.20001.22001.20001.20001.20004,440
Feb 4, 20251.15001.30001.11001.20001.200017,020
Feb 3, 20251.20001.25001.10501.21001.210033,340
Jan 31, 20251.20001.27001.17501.24001.240020,280
Jan 30, 20251.45001.45001.17501.22501.225012,880
Jan 29, 20251.50001.50001.17501.37501.375015,740
Jan 28, 20251.27501.41001.27501.41001.410010,600
Jan 27, 20251.22501.44001.22501.35001.350013,640
Jan 24, 20251.17501.50001.17501.39501.395027,220
Jan 23, 20251.41501.48501.25001.31501.315077,300
Jan 22, 20251.45001.56001.40001.53501.535017,020
Jan 21, 20251.55001.60501.45001.50001.500031,020
Jan 17, 20251.61501.65001.44001.54501.545055,500
Jan 16, 20251.55001.70001.45001.56501.565051,020
Jan 15, 20251.60001.64001.40501.58501.585053,100
Jan 14, 20251.47501.55001.46001.51501.515013,320
Jan 13, 20251.47501.65001.40001.52001.520044,000
Jan 10, 20251.38001.57001.31501.57001.570051,800
Jan 8, 20251.55001.69501.37001.42001.4200157,920
Jan 7, 20251.67501.74001.45001.50001.500086,780
Jan 6, 20251.65001.92501.52501.72501.7250144,680
Jan 3, 20251.76501.95501.67001.80001.8000204,060
Jan 2, 20251.44002.48501.44001.87501.87503,045,820
Dec 31, 20241.63501.71001.35001.37501.3750101,080
Dec 30, 20241.93501.93501.31501.60001.6000374,540
Dec 27, 20241.63502.75001.50002.17502.17501,822,680
Dec 26, 20241.32501.45001.16501.43001.430096,880
Dec 24, 20241.03001.65000.97501.36501.3650455,680
Dec 23, 20241.05001.14000.95001.02001.020012,640
Dec 20, 20241.06001.08500.92501.00001.000027,200
Dec 19, 20241.45001.45000.92501.09501.0950193,760
Dec 18, 20240.92501.39500.92001.37501.3750454,500
Dec 17, 20240.97000.97000.90000.94500.945017,740
Dec 16, 20241.04001.04000.94000.97000.970011,840
Dec 13, 20241.00001.00000.94000.95000.950013,460
Dec 12, 20240.96501.00000.93500.94000.94007,140
Dec 11, 20240.92501.04000.92500.98000.980020,800
Dec 10, 20241.07001.07000.94501.01001.010013,060
Dec 9, 20241.01001.17501.01001.12501.125045,280
Dec 6, 20241.02001.05000.97501.04501.045012,560
Dec 5, 20241.05001.05001.00001.00001.000013,500
Dec 4, 20240.99501.05000.99501.00001.000013,280
Dec 3, 20241.00001.10000.97501.05001.050018,800
Dec 2, 20241.00001.02500.94001.02501.02508,760
Nov 29, 20240.91501.00500.91500.99500.99509,600
Nov 27, 20240.91500.96500.91500.95500.955014,640
Nov 26, 20240.91500.95000.91500.91500.915015,880
Nov 25, 20241.00001.02500.83000.91500.915036,720
Nov 22, 20240.99501.00000.95001.00001.000026,940
Nov 21, 20241.07501.07500.98000.99500.995017,560
Nov 20, 20240.97501.17500.95501.06001.06009,000
Nov 19, 20241.17501.18001.01001.06001.060010,720
Nov 18, 20241.05001.10501.00501.06001.06009,200
Nov 15, 20240.92001.07500.92001.05001.050014,400
Nov 14, 20241.05001.05000.95001.00001.00009,580
Nov 13, 20241.05001.15001.04501.05001.050017,700
Nov 12, 20241.15001.15001.05501.10001.10009,220
Nov 11, 20241.13501.15001.05001.11001.110011,960
Nov 8, 20241.11001.17501.05001.13501.13508,280
Nov 7, 20240.99501.17500.99501.05501.055013,900
Nov 6, 20241.14001.14001.00001.00001.000014,000
Nov 5, 20241.05001.15001.05001.14001.14007,020
Nov 4, 20241.05001.22501.05001.09501.09505,920
Nov 1, 20241.18001.25001.08001.25001.25005,160
Oct 31, 20241.15001.25000.95001.18001.180033,280
Oct 30, 20241.12001.33501.07501.15001.150040,700
Oct 29, 20241.24001.30001.17001.17001.170012,640
Oct 28, 20241.35001.35001.19001.30001.300015,520
Oct 25, 20241.34501.34501.16001.31501.315017,740
Oct 24, 20241.18501.35001.12001.27501.275031,660
Oct 23, 20241.22501.27501.17501.20001.20009,720
Oct 22, 20241.21001.34001.21001.22501.225051,460
Oct 21, 20241.25001.31501.16001.22501.225034,380
Oct 18, 20241.45001.45001.25501.28501.285033,860
Oct 17, 20241.20001.37501.14501.28501.285065,420
Oct 16, 20241.18001.25001.10501.21501.215022,440
Oct 15, 20241.17501.22501.14501.18001.180019,340
Oct 14, 20241.25001.25001.15501.23501.235021,600
Oct 11, 20241.20001.25001.13001.25001.25006,240
Oct 10, 20241.27501.27501.10001.25001.250040,800
Oct 9, 20241.20001.29501.15001.23501.235070,620
Oct 8, 20241.20001.30501.11501.15001.150041,800
Oct 7, 20241.62501.62501.23001.36001.360081,920
Oct 4, 20241.50501.60501.40001.57501.5750328,260
Oct 3, 20241.20001.73501.01001.61501.61501,056,500
Oct 2, 20240.87501.26000.87501.06501.0650253,040
Oct 1, 20240.97000.98000.89000.89000.890032,980
Sep 30, 20240.85001.05000.85001.00001.000094,680
Sep 27, 20241.00001.00000.81500.86000.860029,220
Sep 26, 20241.06001.08500.91000.98500.985021,160
Sep 25, 20241.00001.05500.85000.93500.93506,220
Sep 24, 20240.90000.97500.83000.92500.92503,020
Sep 23, 20241.10001.15000.81000.87500.875028,440
Sep 20, 20240.95000.98500.87500.98500.985013,960
Sep 19, 20240.95000.95000.87000.92500.92504,480
Sep 18, 20240.91500.95000.86500.86500.86502,400
Sep 17, 20240.84000.95000.84000.95000.950013,260
Sep 16, 20240.90000.94000.89500.89500.89509,000
Sep 13, 20240.85000.94000.85000.89500.895013,360
Sep 12, 20240.90000.90000.81000.85500.855011,200
Sep 11, 20240.85500.94000.78000.92500.925024,420
Sep 10, 20241.08501.08500.70500.92500.925034,340
Sep 9, 20241.10001.15001.04501.08501.08504,300
Sep 6, 20241.10001.10001.00001.09001.09006,620
Sep 5, 20241.05501.10001.04501.09501.09501,680
Sep 4, 20241.15501.15501.05501.08001.08001,720
Sep 3, 20241.20001.20001.10001.10501.10508,660
Aug 30, 20241.10001.23501.05001.19501.195013,220
Aug 29, 20241.06501.25001.00001.05501.055013,000
Aug 28, 20241.45001.49500.94501.10001.100076,840
Aug 27, 20241.45001.50001.45001.49501.49504,560
Aug 26, 20241.52501.54001.45001.48501.48503,660
Aug 23, 20241.45001.51001.45001.50001.50005,300
Aug 22, 20241.45001.45001.40501.42001.42007,560
Aug 21, 20241.40001.46001.40001.41501.415011,680
Aug 20, 20241.45001.45001.40001.43501.43508,620
Aug 19, 20241.40001.45001.27501.42001.420010,220
Aug 16, 20241.37501.44501.37501.38501.385010,380
Aug 15, 20241.45001.45001.37501.37501.37504,320
Aug 14, 20241.43001.43501.37501.40001.40004,600
Aug 13, 20241.36501.54501.35001.45001.45007,420
Aug 12, 20241.55001.59501.37501.38001.380010,300
Aug 9, 20241.46001.50001.39001.47501.47504,900
Aug 8, 20241.45001.46001.39001.39501.39501,220
Aug 7, 20241.35001.40001.35001.40001.40003,940
Aug 6, 20241.40001.40001.35001.37001.370018,340
Aug 5, 20241.30001.42501.25001.36001.360015,140
Aug 2, 20241.41001.50001.32501.35001.350014,320
Aug 1, 20241.40001.50001.32501.39001.390015,580
Jul 31, 20241.40001.50001.40001.40001.40003,820
Jul 30, 20241.50501.50501.40001.41001.410011,900
Jul 29, 20241.45001.52501.41001.45501.45503,180
Jul 26, 20241.41001.45001.41001.44501.4450740
Jul 25, 20241.40501.45001.25001.41001.41004,920
Jul 24, 20241.45001.45001.40501.40501.40503,300
Jul 23, 20241.45001.45001.45001.45001.45001,380
Jul 22, 20241.63001.70501.45001.45001.450015,340
Jul 19, 20241.54001.59001.41501.55001.55001,340
Jul 18, 20241.48001.60001.48001.50001.50006,980
Jul 17, 20241.60001.60001.50001.56001.56008,460
Jul 16, 20241.58001.62001.50001.55501.55502,680
Jul 15, 20241.61001.70001.50001.55001.55006,340
Jul 12, 20241.53001.70001.50001.63501.63506,640
Jul 11, 20241.66501.94501.50001.57501.575014,540
Jul 10, 20241.82501.87501.67501.67501.67504,740
Jul 9, 20241.95001.95001.69001.74001.740016,480
Jul 8, 20241.66501.95501.66501.94001.94006,380
Jul 5, 20241.70001.77501.70001.71501.71504,720
Jul 3, 20241.80001.84501.66501.69501.69501,740
Jul 2, 20241.75001.78501.69001.70001.70008,260
Jul 1, 20241.80001.85001.78501.78501.78505,100
Jun 28, 20241.85001.85001.78501.78501.78501,740
Jun 27, 20241.79501.80001.78001.80001.80001,600
Jun 26, 20241.79001.84001.78001.80001.80002,900
Jun 25, 20241.81001.86001.78001.86001.8600840
Jun 24, 20241.85001.85001.75001.80001.80003,900
Jun 21, 20241.85001.85001.75001.79501.79504,960
Jun 20, 20241.86001.88001.73001.77001.77008,320
Jun 18, 20241.80001.80001.73001.76001.760011,840
Jun 17, 20241.84501.84501.70001.74001.74003,860
Jun 14, 20241.80001.80001.57501.70001.70008,020
Jun 13, 20241.77001.77001.64501.68501.68501,700
Jun 12, 20241.85001.86001.75501.75501.75504,080
Jun 11, 20241.87501.87501.78001.78001.780010,040
Jun 10, 20241.90001.90001.78001.85501.85505,680
Jun 7, 20241.82501.85001.77501.81501.81509,960
Jun 6, 20241.80001.90001.80001.85001.85006,460
Jun 5, 20241.80001.92501.80001.92001.92008,600
Jun 4, 20241.80001.85001.77001.82501.82505,580
Jun 3, 20241.93001.93001.77001.89501.89504,380
May 31, 20241.90002.00001.77001.84001.84008,660
May 30, 20241.81501.95001.70501.81501.815017,960
May 29, 20241.65001.75001.65001.70501.705015,340
May 28, 20241.75001.75001.69501.69501.695014,160
May 24, 20241.75001.75001.66501.72001.72003,640
May 23, 20241.65001.73001.65001.70001.700023,160
May 22, 20241.65001.85001.65001.73501.735024,940
May 21, 20241.55501.65001.51001.63501.635014,840
May 20, 20241.65501.65501.51501.55001.550016,300
May 17, 20241.68001.70001.51501.63501.635023,560
May 16, 20241.54501.65001.50001.50001.50009,880
May 15, 20241.55001.70001.40001.56501.565051,940
May 14, 20241.50001.54001.34001.43001.430082,700
May 13, 20242.03502.03501.53501.70001.700062,980
May 10, 20242.17502.17501.75001.90501.905068,240
May 9, 20241.90002.20001.90002.09002.090082,600
May 8, 20241.70002.22501.50001.95001.9500348,640
May 7, 20241.55002.62501.42502.25002.25002,579,340
May 6, 20241.35001.72501.20501.50001.50001,285,500
May 3, 20241.25001.30001.10501.14001.140026,900
May 2, 20241.20001.25001.10001.20501.205022,260
May 1, 20241.15001.20001.10001.15001.150014,600
Apr 30, 20241.10001.30001.05501.12001.120039,240
Apr 29, 20241.26501.26501.10001.10001.100043,400
Apr 26, 20241.29501.64501.12501.20001.200084,540
Apr 25, 20241.00502.09001.00501.20001.2000812,000
Apr 24, 20241.05001.05001.02001.02001.02002,320
Apr 23, 20241.01501.10001.00001.01001.010011,140
Apr 22, 20241.11501.15001.05001.06501.06504,360

Related Tickers

AZMTF Azimut Exploration Inc.
0.3900
0.00%
 
ALMTF Almonty Industries Inc.
1.8180
-1.73%
 
ARSMF Ares Strategic Mining Inc.
0.1480
+8.03%
 
GPHOF Graphite One Inc.
0.6790
+1.03%
 
CRTMF
0.0155
0.00%
 
MTLFF Metallis Resources Inc.
0.1300
-5.80%
 
SHVLF Starcore International Mines Ltd.
0.1732
+1.85%
 
CCWOF Nord Precious Metals Mining Inc.
0.1100
0.00%
 
LPD.AX Lepidico Limited
0.0020
0.00%
 
ESKYF Eskay Mining Corp.
0.1800
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.