Graphite One Inc. GPH
TSXV · Canada · Non-Energy Minerals
CAD 0.8700+0.02 (+2.35%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.87 | +2.35% | CAD 0.84 | CAD 0.90 | CAD 0.84 | 22.20K |
| 2026-09-30 | CAD 0.85 | -3.41% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 62.20K |
| 2026-09-29 | CAD 0.88 | -1.12% | CAD 0.92 | CAD 0.92 | CAD 0.88 | 13.50K |
| 2026-09-28 | CAD 0.89 | -6.32% | CAD 0.92 | CAD 0.92 | CAD 0.89 | 28.60K |
| 2026-09-25 | CAD 0.95 | -1.04% | CAD 0.95 | CAD 0.96 | CAD 0.93 | 27.90K |
| 2026-09-24 | CAD 0.96 | +3.23% | CAD 0.93 | CAD 0.96 | CAD 0.92 | 10.00K |
| 2026-09-23 | CAD 0.93 | +3.33% | CAD 0.90 | CAD 0.93 | CAD 0.90 | 25.90K |
| 2026-09-22 | CAD 0.90 | -1.10% | CAD 0.91 | CAD 0.92 | CAD 0.88 | 18.10K |
| 2026-09-21 | CAD 0.91 | +2.25% | CAD 0.90 | CAD 0.91 | CAD 0.89 | 28.80K |
| 2026-09-18 | CAD 0.89 | -1.11% | CAD 0.91 | CAD 0.91 | CAD 0.89 | 26.40K |
| 2026-09-17 | CAD 0.90 | +4.65% | CAD 0.87 | CAD 0.92 | CAD 0.87 | 24.40K |
| 2026-09-16 | CAD 0.86 | -1.15% | CAD 0.84 | CAD 0.88 | CAD 0.84 | 11.30K |
| 2026-09-15 | CAD 0.87 | -3.33% | CAD 0.90 | CAD 0.90 | CAD 0.86 | 35.90K |
| 2026-09-14 | CAD 0.90 | -1.10% | CAD 0.89 | CAD 0.91 | CAD 0.89 | 70.10K |
| 2026-09-11 | CAD 0.91 | -4.21% | CAD 0.97 | CAD 0.97 | CAD 0.90 | 65.20K |
| 2026-09-10 | CAD 0.95 | -4.04% | CAD 1.00 | CAD 1.00 | CAD 0.95 | 27.20K |
| 2026-09-09 | CAD 0.99 | -1.00% | CAD 1.10 | CAD 1.10 | CAD 0.98 | 45.80K |
| 2026-09-08 | CAD 1.00 | +7.53% | CAD 0.96 | CAD 1.05 | CAD 0.92 | 182.60K |
| 2026-09-04 | CAD 0.93 | -7.92% | CAD 0.97 | CAD 0.97 | CAD 0.93 | 76.20K |
| 2026-09-03 | CAD 1.01 | 0.00% | CAD 0.99 | CAD 1.01 | CAD 0.97 | 58.20K |
| 2026-09-02 | CAD 1.01 | +2.02% | CAD 0.99 | CAD 1.03 | CAD 0.97 | 114.50K |
| 2026-09-01 | CAD 0.99 | -5.71% | CAD 1.03 | CAD 1.07 | CAD 0.99 | 10.90K |
| 2026-08-31 | CAD 1.05 | +3.96% | CAD 0.99 | CAD 1.07 | CAD 0.99 | 38.60K |
| 2026-08-28 | CAD 1.01 | -1.94% | CAD 1.05 | CAD 1.05 | CAD 1.00 | 55.70K |
| 2026-08-27 | CAD 1.03 | -2.83% | CAD 1.01 | CAD 1.05 | CAD 1.01 | 21.20K |
| 2026-08-26 | CAD 1.06 | +0.95% | CAD 1.05 | CAD 1.07 | CAD 1.02 | 52.60K |
| 2026-08-25 | CAD 1.05 | 0.00% | CAD 1.05 | CAD 1.06 | CAD 1.04 | 23.80K |
| 2026-08-24 | CAD 1.05 | 0.00% | CAD 1.05 | CAD 1.05 | CAD 1.02 | 121.20K |
| 2026-08-21 | CAD 1.05 | +2.94% | CAD 1.04 | CAD 1.05 | CAD 1.01 | 110.90K |
| 2026-08-20 | CAD 1.02 | +7.37% | CAD 0.94 | CAD 1.03 | CAD 0.94 | 57.00K |
| 2026-08-19 | CAD 0.95 | -5.00% | CAD 0.99 | CAD 0.99 | CAD 0.95 | 48.70K |
| 2026-08-18 | CAD 1.00 | -3.85% | CAD 1.10 | CAD 1.10 | CAD 0.97 | 224.30K |
| 2026-08-17 | CAD 1.04 | +9.47% | CAD 0.97 | CAD 1.08 | CAD 0.97 | 238.10K |
| 2026-08-14 | CAD 0.95 | +6.74% | CAD 0.92 | CAD 0.95 | CAD 0.88 | 208.80K |
| 2026-08-13 | CAD 0.89 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.88 | 30.20K |
| 2026-08-12 | CAD 0.89 | +4.71% | CAD 0.91 | CAD 0.91 | CAD 0.86 | 72.40K |
| 2026-08-11 | CAD 0.85 | -4.49% | CAD 0.94 | CAD 0.94 | CAD 0.85 | 78.80K |
| 2026-08-10 | CAD 0.89 | +2.30% | CAD 0.88 | CAD 0.90 | CAD 0.88 | 56.20K |
| 2026-08-07 | CAD 0.87 | +3.57% | CAD 0.86 | CAD 0.87 | CAD 0.84 | 31.40K |
| 2026-08-06 | CAD 0.84 | -4.55% | CAD 0.86 | CAD 0.87 | CAD 0.84 | 85.60K |
| 2026-08-05 | CAD 0.88 | +3.53% | CAD 0.85 | CAD 0.91 | CAD 0.85 | 68.30K |
| 2026-08-04 | CAD 0.85 | -1.16% | CAD 0.87 | CAD 0.87 | CAD 0.84 | 64.60K |
| 2026-07-31 | CAD 0.86 | +3.61% | CAD 0.86 | CAD 0.86 | CAD 0.84 | 18.90K |
| 2026-07-30 | CAD 0.83 | -2.35% | CAD 0.83 | CAD 0.85 | CAD 0.82 | 12.80K |
| 2026-07-29 | CAD 0.85 | +2.41% | CAD 0.86 | CAD 0.86 | CAD 0.83 | 25.20K |
| 2026-07-28 | CAD 0.83 | -1.19% | CAD 0.84 | CAD 0.84 | CAD 0.81 | 29.90K |
| 2026-07-27 | CAD 0.84 | +1.20% | CAD 0.92 | CAD 0.92 | CAD 0.83 | 20.70K |
| 2026-07-24 | CAD 0.83 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.83 | 66.60K |
| 2026-07-23 | CAD 0.83 | -7.78% | CAD 0.87 | CAD 0.89 | CAD 0.82 | 103.60K |
| 2026-07-22 | CAD 0.90 | +13.92% | CAD 0.79 | CAD 0.95 | CAD 0.79 | 573.40K |
| 2026-07-21 | CAD 0.79 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.78 | 113.40K |
| 2026-07-20 | CAD 0.79 | +2.60% | CAD 0.79 | CAD 0.80 | CAD 0.77 | 64.10K |
| 2026-07-17 | CAD 0.77 | -2.53% | CAD 0.79 | CAD 0.79 | CAD 0.77 | 185.30K |
| 2026-07-16 | CAD 0.79 | -1.25% | CAD 0.85 | CAD 0.85 | CAD 0.78 | 93.80K |
| 2026-07-15 | CAD 0.80 | -12.09% | CAD 0.88 | CAD 0.89 | CAD 0.80 | 79.00K |
| 2026-07-14 | CAD 0.91 | -1.09% | CAD 0.90 | CAD 0.93 | CAD 0.87 | 109.60K |
| 2026-07-13 | CAD 0.92 | -3.16% | CAD 0.95 | CAD 0.97 | CAD 0.92 | 91.90K |
| 2026-07-10 | CAD 0.95 | -1.04% | CAD 0.98 | CAD 0.98 | CAD 0.95 | 16.90K |
| 2026-07-09 | CAD 0.96 | -4.00% | CAD 1.00 | CAD 1.01 | CAD 0.96 | 145.50K |
| 2026-07-08 | CAD 1.00 | 0.00% | CAD 0.97 | CAD 1.02 | CAD 0.96 | 121.90K |
| 2026-07-07 | CAD 1.00 | +5.26% | CAD 0.98 | CAD 1.03 | CAD 0.91 | 255.50K |
| 2026-07-06 | CAD 0.95 | -5.00% | CAD 1.00 | CAD 1.01 | CAD 0.95 | 107.10K |
| 2026-07-03 | CAD 1.00 | +1.01% | CAD 1.00 | CAD 1.04 | CAD 0.98 | 40.40K |
| 2026-07-02 | CAD 0.99 | -1.00% | CAD 1.00 | CAD 1.01 | CAD 0.98 | 206.90K |
| 2026-06-30 | CAD 1.00 | +2.04% | CAD 0.98 | CAD 1.00 | CAD 0.97 | 105.00K |
| 2026-06-29 | CAD 0.98 | 0.00% | CAD 1.00 | CAD 1.01 | CAD 0.97 | 112.40K |
| 2026-06-26 | CAD 0.98 | -1.01% | CAD 1.01 | CAD 1.02 | CAD 0.98 | 41.70K |
| 2026-06-25 | CAD 0.99 | -3.88% | CAD 1.03 | CAD 1.03 | CAD 0.98 | 272.70K |
| 2026-06-24 | CAD 1.03 | +1.98% | CAD 1.07 | CAD 1.07 | CAD 0.97 | 107.70K |
| 2026-06-23 | CAD 1.01 | -2.88% | CAD 1.07 | CAD 1.07 | CAD 1.01 | 48.10K |
| 2026-06-22 | CAD 1.04 | -2.80% | CAD 1.11 | CAD 1.11 | CAD 1.01 | 75.20K |
| 2026-06-19 | CAD 1.07 | +1.90% | CAD 1.04 | CAD 1.07 | CAD 1.00 | 70.30K |
| 2026-06-18 | CAD 1.05 | -3.67% | CAD 1.10 | CAD 1.11 | CAD 1.00 | 415.60K |
| 2026-06-17 | CAD 1.09 | 0.00% | CAD 1.08 | CAD 1.11 | CAD 1.06 | 93.50K |
| 2026-06-16 | CAD 1.09 | +1.87% | CAD 1.11 | CAD 1.11 | CAD 1.07 | 41.10K |
| 2026-06-15 | CAD 1.07 | 0.00% | CAD 1.08 | CAD 1.11 | CAD 1.05 | 51.60K |
| 2026-06-12 | CAD 1.07 | -0.93% | CAD 1.07 | CAD 1.11 | CAD 1.07 | 29.70K |
| 2026-06-11 | CAD 1.08 | +1.89% | CAD 1.19 | CAD 1.19 | CAD 1.07 | 109.50K |
| 2026-06-10 | CAD 1.06 | 0.00% | CAD 1.07 | CAD 1.10 | CAD 1.03 | 250.10K |
| 2026-06-09 | CAD 1.06 | +0.95% | CAD 1.12 | CAD 1.12 | CAD 1.06 | 119.90K |
| 2026-06-08 | CAD 1.05 | -2.78% | CAD 1.06 | CAD 1.09 | CAD 1.05 | 102.00K |
| 2026-06-05 | CAD 1.08 | -2.70% | CAD 1.14 | CAD 1.14 | CAD 1.07 | 78.80K |
| 2026-06-04 | CAD 1.11 | +0.91% | CAD 1.13 | CAD 1.13 | CAD 1.10 | 45.10K |
| 2026-06-03 | CAD 1.10 | -2.65% | CAD 1.11 | CAD 1.14 | CAD 1.10 | 118.80K |
| 2026-06-02 | CAD 1.13 | -1.74% | CAD 1.15 | CAD 1.15 | CAD 1.12 | 105.90K |
| 2026-06-01 | CAD 1.15 | -1.71% | CAD 1.15 | CAD 1.19 | CAD 1.12 | 109.80K |
| 2026-05-29 | CAD 1.17 | -3.31% | CAD 1.24 | CAD 1.24 | CAD 1.16 | 71.90K |
| 2026-05-28 | CAD 1.21 | +2.54% | CAD 1.18 | CAD 1.21 | CAD 1.16 | 118.80K |
| 2026-05-27 | CAD 1.18 | +2.61% | CAD 1.18 | CAD 1.21 | CAD 1.10 | 265.30K |
| 2026-05-26 | CAD 1.15 | -9.45% | CAD 1.25 | CAD 1.25 | CAD 1.12 | 337.40K |