Graphite One Resources Inc (GPHOF)

Historical Prices For Graphite One Resources Inc (GPHOF)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.87	0.92	0.85	0.86	381,549	0.86
10/22/2025	0.90	0.92	0.77	0.86	1,542,802	0.86
10/21/2025	1.07	1.11	0.93	0.96	963,993	0.96
10/20/2025	1.04	1.12	0.99	1.06	1,085,402	1.06
10/17/2025	1.21	1.21	0.97	1.06	2,299,818	1.06
10/16/2025	1.34	1.43	1.11	1.20	1,777,424	1.20
10/15/2025	1.44	1.50	1.04	1.19	2,406,557	1.19
10/14/2025	1.54	1.64	1.36	1.41	1,693,561	1.41
10/13/2025	1.32	1.59	1.19	1.54	2,039,054	1.54
10/10/2025	1.18	1.35	1.18	1.20	2,341,122	1.20
10/09/2025	1.08	1.25	0.96	1.15	2,646,257	1.15
10/08/2025	1.15	1.15	0.96	1.00	2,442,945	1.00
10/07/2025	0.92	1.04	0.87	1.02	1,532,929	1.02
10/06/2025	0.75	0.89	0.75	0.82	1,564,536	0.82
10/03/2025	0.72	0.82	0.69	0.73	1,001,270	0.73
10/02/2025	0.72	0.75	0.66	0.68	392,742	0.68
10/01/2025	0.75	0.75	0.68	0.72	807,314	0.72
9/30/2025	0.69	0.77	0.66	0.71	656,993	0.71
9/29/2025	0.64	0.76	0.63	0.74	1,464,588	0.74
9/26/2025	0.70	0.70	0.59	0.65	1,419,298	0.65
9/25/2025	0.69	0.69	0.61	0.67	635,664	0.67
9/24/2025	0.57	0.64	0.56	0.63	1,142,007	0.63
9/23/2025	0.59	0.60	0.53	0.55	710,398	0.55
9/22/2025	0.52	0.55	0.51	0.54	249,410	0.54
9/19/2025	0.55	0.55	0.50	0.50	316,589	0.50
9/18/2025	0.52	0.52	0.49	0.50	200,366	0.50
9/17/2025	0.55	0.55	0.50	0.51	162,017	0.51
9/16/2025	0.53	0.53	0.51	0.52	59,389	0.52
9/15/2025	0.53	0.55	0.52	0.52	154,046	0.52
9/12/2025	0.55	0.67	0.52	0.53	66,588	0.53
9/11/2025	0.53	0.54	0.52	0.53	86,833	0.53
9/10/2025	0.54	0.54	0.52	0.53	125,897	0.53
9/09/2025	0.53	0.56	0.53	0.53	132,655	0.53
9/08/2025	0.51	0.55	0.51	0.55	122,359	0.55
9/05/2025	0.54	0.55	0.52	0.53	158,523	0.53
9/04/2025	0.54	0.54	0.52	0.54	95,354	0.54
9/03/2025	0.56	0.56	0.54	0.54	59,253	0.54
9/02/2025	0.53	0.59	0.53	0.54	206,215	0.54
8/29/2025	0.56	0.57	0.53	0.53	294,556	0.53
8/28/2025	0.54	0.56	0.52	0.55	188,233	0.55
8/27/2025	0.53	0.54	0.52	0.53	142,761	0.53
8/26/2025	0.56	0.56	0.53	0.54	309,074	0.54
8/25/2025	0.60	0.61	0.55	0.56	346,544	0.56
8/22/2025	0.62	0.62	0.58	0.58	300,776	0.58
8/21/2025	0.61	0.62	0.59	0.61	60,527	0.61
8/20/2025	0.62	0.63	0.58	0.60	234,656	0.60
8/19/2025	0.71	0.71	0.61	0.62	358,346	0.62
8/18/2025	0.73	0.75	0.65	0.71	274,338	0.71
8/15/2025	0.76	0.76	0.71	0.73	385,035	0.73
8/14/2025	0.74	0.74	0.69	0.71	234,145	0.71
8/13/2025	0.69	0.75	0.69	0.69	123,819	0.69
8/12/2025	0.71	0.75	0.69	0.71	54,350	0.71
8/11/2025	0.73	0.75	0.68	0.72	45,956	0.72
8/08/2025	0.72	0.73	0.67	0.72	210,318	0.72
8/07/2025	0.72	0.72	0.69	0.72	88,151	0.72
8/06/2025	0.74	0.76	0.69	0.70	140,289	0.70
8/05/2025	0.77	0.78	0.68	0.75	126,117	0.75
8/04/2025	0.85	0.86	0.75	0.76	436,646	0.76
8/01/2025	0.71	0.75	0.61	0.75	102,428	0.75
7/31/2025	0.63	0.64	0.62	0.64	96,987	0.64
7/30/2025	0.65	0.69	0.63	0.63	55,770	0.63
7/29/2025	0.69	0.69	0.64	0.65	137,338	0.65
7/28/2025	0.67	0.68	0.65	0.66	241,396	0.66
7/25/2025	0.72	0.78	0.65	0.67	228,180	0.67
7/24/2025	0.79	0.79	0.65	0.67	964,513	0.67