Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (OP:GPHOF)

0.6652 -0.0198 (-2.89%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 25, 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 (%)
Apr 25, 2025 0.6750 0.6975 0.6652 0.6652 30,644 -0.02(-2.89%)
Apr 24, 2025 0.6660 0.7200 0.6660 0.6850 88,123 -0.03(-3.58%)
Apr 23, 2025 0.7027 0.7104 0.6884 0.7104 19,105 +0.03(+3.71%)
Apr 22, 2025 0.7091 0.7091 0.6832 0.6850 74,104 +0.01(+0.94%)
Apr 21, 2025 0.6945 0.7100 0.6721 0.6786 127,974 +0.01(+1.65%)
Apr 17, 2025 0.6500 0.7000 0.6500 0.6676 81,138 +0.01(+1.15%)
Apr 16, 2025 0.6500 0.6946 0.6500 0.6600 41,264 -0.01(-1.09%)
Apr 15, 2025 0.7000 0.7000 0.6585 0.6673 13,134 -0.02(-2.81%)
Apr 14, 2025 0.6985 0.7000 0.6747 0.6866 34,711 +0.01(+1.30%)
Apr 11, 2025 0.6900 0.6985 0.6700 0.6778 17,250 +0.02(+3.75%)
Apr 10, 2025 0.6631 0.6751 0.6330 0.6533 31,686 -0.00(-0.26%)
Apr 09, 2025 0.6601 0.6900 0.6550 0.6550 121,757 +0.00(+0.20%)
Apr 08, 2025 0.6647 0.6647 0.6500 0.6537 45,106 +0.03(+5.54%)
Apr 07, 2025 0.6196 0.6400 0.6077 0.6194 54,501 -0.01(-2.16%)
Apr 04, 2025 0.6255 0.6465 0.6017 0.6331 15,308 -0.02(-2.59%)
Apr 03, 2025 0.6000 0.6612 0.6000 0.6499 105,328 +0.02(+3.36%)
Apr 02, 2025 0.6500 0.6500 0.6288 0.6288 21,271 -0.03(-4.73%)
Apr 01, 2025 0.6696 0.6814 0.6573 0.6600 10,514 +0.00(+0.43%)
Mar 31, 2025 0.6919 0.6950 0.6160 0.6572 41,767 -0.03(-4.17%)
Mar 28, 2025 0.6871 0.6900 0.6777 0.6858 13,040 +0.01(+1.60%)
Mar 27, 2025 0.7000 0.7000 0.6692 0.6750 49,550 +0.00(+0.00%)
Mar 26, 2025 0.6600 0.6800 0.6401 0.6750 45,365 +0.00(+0.69%)
Mar 25, 2025 0.7000 0.7000 0.6601 0.6704 46,700 -0.02(-2.27%)
Mar 24, 2025 0.6500 0.6860 0.6040 0.6860 62,162 +0.04(+6.44%)
Mar 21, 2025 0.6600 0.6700 0.6445 0.6445 50,619 -0.02(-3.21%)
Mar 20, 2025 0.6485 0.7220 0.6485 0.6659 10,092 +0.01(+1.17%)
Mar 19, 2025 0.6750 0.6805 0.6582 0.6582 9,037 -0.03(-3.74%)
Mar 18, 2025 0.7000 0.7000 0.6659 0.6838 25,918 +0.00(+0.07%)
Mar 17, 2025 0.6765 0.6925 0.6370 0.6833 43,934 -0.00(-0.22%)
Mar 14, 2025 0.7000 0.7016 0.6305 0.6848 33,694 -0.01(-0.75%)
Mar 13, 2025 0.7000 0.7000 0.6700 0.6900 25,695 -0.00(-0.52%)
Mar 12, 2025 0.6606 0.7245 0.6606 0.6936 19,864 +0.01(+2.15%)
Mar 11, 2025 0.6400 0.6900 0.6170 0.6790 128,532 +0.05(+7.32%)
Mar 10, 2025 0.6010 0.6526 0.6010 0.6327 20,135 -0.00(-0.49%)
Mar 07, 2025 0.6525 0.6694 0.6128 0.6358 34,780 -0.01(-0.84%)
Mar 06, 2025 0.6530 0.6600 0.6311 0.6412 13,574 -0.01(-1.67%)
Mar 05, 2025 0.6464 0.6521 0.6200 0.6521 16,756 +0.00(+0.32%)
Mar 04, 2025 0.6500 0.6800 0.5985 0.6500 33,914 +0.00(+0.00%)
Mar 03, 2025 0.6800 0.6800 0.6500 0.6500 17,368 -0.02(-2.99%)
Feb 28, 2025 0.6800 0.6800 0.6570 0.6700 26,591 +0.00(+0.22%)
Feb 27, 2025 0.6956 0.6956 0.6685 0.6685 19,750 -0.01(-1.31%)
Feb 26, 2025 0.6300 0.6774 0.6300 0.6774 60,291 +0.02(+3.53%)
Feb 25, 2025 0.6824 0.7000 0.6543 0.6543 103,817 -0.02(-2.36%)
Feb 24, 2025 0.6900 0.6900 0.6500 0.6701 54,405 -0.01(-1.27%)
Feb 21, 2025 0.7000 0.7000 0.6640 0.6787 70,712 -0.02(-2.43%)
Feb 20, 2025 0.7069 0.7098 0.6894 0.6956 28,475 +0.01(+1.00%)
Feb 19, 2025 0.6710 0.7000 0.6576 0.6887 75,070 +0.00(+0.54%)
Feb 18, 2025 0.6700 0.6980 0.6412 0.6850 87,127 +0.03(+3.79%)
Feb 14, 2025 0.6610 0.6721 0.6500 0.6600 33,904 +0.01(+0.93%)
Feb 13, 2025 0.6507 0.6640 0.6501 0.6539 13,131 +0.00(+0.60%)
Feb 12, 2025 0.6748 0.6820 0.6440 0.6500 218,765 -0.02(-2.78%)
Feb 11, 2025 0.6896 0.6900 0.6681 0.6686 94,530 -0.00(-0.21%)
Feb 10, 2025 0.6595 0.6870 0.6560 0.6700 98,519 +0.00(+0.59%)
Feb 07, 2025 0.6350 0.6670 0.6350 0.6661 14,137 +0.02(+2.48%)
Feb 06, 2025 0.6491 0.6621 0.6469 0.6500 32,349 +0.02(+3.29%)
Feb 05, 2025 0.6364 0.6364 0.6200 0.6293 18,184 -0.01(-2.13%)
Feb 04, 2025 0.7000 0.7000 0.6000 0.6430 178,309 -0.06(-8.14%)
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.