Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Graphite One Resources Inc (TSV:GPH)

0.8800 -0.0500 (-5.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 0.9300 0.9500 0.8700 0.8800 121,956 -0.05(-5.38%)
Jun 05, 2025 0.9500 0.9600 0.9000 0.9300 173,654 +0.02(+2.20%)
Jun 04, 2025 0.9100 0.9500 0.8900 0.9100 259,269 +0.04(+4.60%)
Jun 03, 2025 0.8900 0.9400 0.8700 0.8700 196,801 +0.04(+4.82%)
Jun 02, 2025 0.8700 0.8700 0.8200 0.8300 22,355 -0.02(-2.35%)
May 30, 2025 0.8100 0.8500 0.8100 0.8500 18,700 +0.06(+7.59%)
May 29, 2025 0.8700 0.8700 0.7900 0.7900 54,044 -0.08(-9.20%)
May 28, 2025 0.9000 0.9100 0.8700 0.8700 34,275 -0.05(-5.43%)
May 27, 2025 0.7900 1.010 0.7800 0.9200 309,097 +0.14(+17.95%)
May 26, 2025 0.7100 0.7800 0.7100 0.7800 106,210 +0.00(+0.00%)
May 23, 2025 0.7500 0.8200 0.7500 0.7800 171,890 -0.04(-4.88%)
May 22, 2025 0.8000 0.8300 0.7900 0.8200 145,473 +0.02(+2.50%)
May 21, 2025 0.7600 0.8100 0.7600 0.8000 136,000 +0.01(+1.27%)
May 20, 2025 0.7900 0.8000 0.7900 0.7900 39,505 +0.00(+0.00%)
May 16, 2025 0.7900 0 +0.01(+1.28%)
May 15, 2025 0.8100 0.8100 0.7800 0.7800 8,000 +0.00(+0.00%)
May 14, 2025 0.7900 0.7900 0.7800 0.7800 30,500 -0.01(-1.27%)
May 13, 2025 0.7700 0.8100 0.7700 0.7900 25,359 +0.00(+0.00%)
May 12, 2025 0.7900 0.7900 0.7700 0.7900 22,000 +0.01(+1.28%)
May 09, 2025 0.7700 0.7900 0.7600 0.7800 50,375 -0.01(-1.27%)
May 08, 2025 0.7800 0.7900 0.7600 0.7900 19,900 +0.01(+1.28%)
May 07, 2025 0.7900 0.7900 0.7100 0.7800 71,069 -0.01(-1.27%)
May 06, 2025 0.8100 0.8100 0.7700 0.7900 98,832 -0.01(-1.25%)
May 05, 2025 0.8200 0.8600 0.8000 0.8000 73,829 -0.01(-1.23%)
May 02, 2025 0.8200 0.8700 0.8000 0.8100 120,252 +0.00(+0.00%)
May 01, 2025 0.8600 0.8600 0.8000 0.8100 27,276 -0.03(-3.57%)
Apr 30, 2025 0.8400 0.8500 0.8300 0.8400 28,990 +0.00(+0.00%)
Apr 29, 2025 0.8700 0.8700 0.8100 0.8400 186,560 -0.01(-1.18%)
Apr 28, 2025 0.9200 0.9200 0.8500 0.8500 108,928 -0.07(-7.61%)
Apr 25, 2025 0.9700 0.9700 0.9200 0.9200 27,159 -0.04(-4.17%)
Apr 24, 2025 0.9800 1.000 0.9600 0.9600 18,350 -0.02(-2.04%)
Apr 23, 2025 0.9800 1.000 0.9500 0.9800 274,410 +0.04(+4.26%)
Apr 22, 2025 0.9500 0.9600 0.9400 0.9400 72,460 -0.01(-1.05%)
Apr 21, 2025 0.9400 0.9800 0.9400 0.9500 139,238 +0.03(+3.26%)
Apr 17, 2025 0.9200 0 +0.02(+2.22%)
Apr 16, 2025 0.9200 0.9500 0.9000 0.9000 32,573 -0.02(-2.17%)
Apr 15, 2025 0.9100 0.9400 0.9100 0.9200 27,100 -0.03(-3.16%)
Apr 14, 2025 0.9600 0.9700 0.9400 0.9500 45,550 +0.00(+0.00%)
Apr 11, 2025 0.9300 0.9500 0.9300 0.9500 23,010 +0.06(+6.74%)
Apr 10, 2025 0.9100 0.9100 0.8900 0.8900 13,000 -0.04(-4.30%)
Apr 09, 2025 0.9300 0.9700 0.9000 0.9300 110,100 +0.00(+0.00%)
Apr 08, 2025 0.9400 0.9400 0.9200 0.9300 5,589 +0.05(+5.68%)
Apr 07, 2025 0.9000 0.9000 0.8500 0.8800 29,500 +0.00(+0.00%)
Apr 04, 2025 0.9000 0.9000 0.8500 0.8800 17,520 -0.03(-3.30%)
Apr 03, 2025 0.8600 0.9100 0.8500 0.9100 81,825 +0.06(+7.06%)
Apr 02, 2025 0.9300 0.9300 0.8500 0.8500 45,352 -0.09(-9.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.