Graphite One Resources Inc (GPHOF)

Historical Prices For Graphite One Resources Inc (GPHOF)

Date Range:

2025-01-18 - 2025-04-18

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	0.65	0.70	0.65	0.67	81,138	0.67
4/16/2025	0.65	0.69	0.65	0.66	41,264	0.66
4/15/2025	0.70	0.70	0.66	0.67	13,134	0.67
4/14/2025	0.70	0.70	0.67	0.69	34,711	0.69
4/11/2025	0.69	0.70	0.67	0.68	17,250	0.68
4/10/2025	0.66	0.68	0.63	0.65	31,686	0.65
4/09/2025	0.66	0.69	0.66	0.66	121,757	0.66
4/08/2025	0.66	0.66	0.65	0.65	45,106	0.65
4/07/2025	0.62	0.64	0.61	0.62	54,501	0.62
4/04/2025	0.63	0.65	0.60	0.63	15,308	0.63
4/03/2025	0.60	0.66	0.60	0.65	105,328	0.65
4/02/2025	0.65	0.65	0.63	0.63	21,271	0.63
4/01/2025	0.67	0.68	0.66	0.66	10,514	0.66
3/31/2025	0.69	0.69	0.62	0.66	41,767	0.66
3/28/2025	0.69	0.69	0.68	0.69	13,040	0.69
3/27/2025	0.70	0.70	0.67	0.68	49,550	0.68
3/26/2025	0.66	0.68	0.64	0.68	45,365	0.68
3/25/2025	0.70	0.70	0.66	0.67	46,700	0.67
3/24/2025	0.65	0.69	0.60	0.69	62,162	0.69
3/21/2025	0.66	0.67	0.64	0.64	50,619	0.64
3/20/2025	0.65	0.72	0.65	0.67	10,092	0.67
3/19/2025	0.68	0.68	0.66	0.66	9,037	0.66
3/18/2025	0.70	0.70	0.67	0.68	25,918	0.68
3/17/2025	0.68	0.69	0.64	0.68	43,934	0.68
3/14/2025	0.70	0.70	0.63	0.68	33,694	0.68
3/13/2025	0.70	0.70	0.67	0.69	25,695	0.69
3/12/2025	0.66	0.72	0.66	0.69	19,864	0.69
3/11/2025	0.64	0.69	0.62	0.68	128,532	0.68
3/10/2025	0.60	0.65	0.60	0.63	20,135	0.63
3/07/2025	0.65	0.67	0.61	0.64	34,780	0.64
3/06/2025	0.65	0.66	0.63	0.64	13,574	0.64
3/05/2025	0.65	0.65	0.62	0.65	16,756	0.65
3/04/2025	0.65	0.68	0.60	0.65	33,914	0.65
3/03/2025	0.68	0.68	0.65	0.65	17,368	0.65
2/28/2025	0.68	0.68	0.66	0.67	26,591	0.67
2/27/2025	0.70	0.70	0.67	0.67	19,750	0.67
2/26/2025	0.63	0.68	0.63	0.68	60,291	0.68
2/25/2025	0.68	0.70	0.65	0.65	103,817	0.65
2/24/2025	0.69	0.69	0.65	0.67	54,405	0.67
2/21/2025	0.70	0.70	0.66	0.68	70,712	0.68
2/20/2025	0.71	0.71	0.69	0.70	28,475	0.70
2/19/2025	0.67	0.70	0.66	0.69	75,070	0.69
2/18/2025	0.67	0.70	0.64	0.69	87,127	0.69
2/14/2025	0.66	0.67	0.65	0.66	33,904	0.66
2/13/2025	0.65	0.66	0.65	0.65	13,131	0.65
2/12/2025	0.67	0.68	0.64	0.65	218,765	0.65
2/11/2025	0.69	0.69	0.67	0.67	94,530	0.67
2/10/2025	0.66	0.69	0.66	0.67	98,519	0.67
2/07/2025	0.64	0.67	0.64	0.67	14,137	0.67
2/06/2025	0.65	0.66	0.65	0.65	32,349	0.65
2/05/2025	0.64	0.64	0.62	0.63	18,184	0.63
2/04/2025	0.70	0.70	0.60	0.64	178,309	0.64
2/03/2025	0.71	0.72	0.66	0.70	104,343	0.70
1/31/2025	0.67	0.71	0.67	0.70	153,383	0.70
1/30/2025	0.62	0.67	0.61	0.67	37,292	0.67
1/29/2025	0.61	0.64	0.59	0.61	128,244	0.61
1/28/2025	0.61	0.63	0.58	0.60	89,711	0.60
1/27/2025	0.58	0.58	0.54	0.54	34,696	0.54
1/24/2025	0.56	0.58	0.55	0.57	13,932	0.57
1/23/2025	0.56	0.56	0.53	0.56	32,428	0.56
1/22/2025	0.55	0.58	0.54	0.56	70,617	0.56
1/21/2025	0.54	0.57	0.54	0.56	123,693	0.56