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

Graphite One Resources Inc (OP:GPHOF)

0.7190 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 0.7500 0.7500 0.6766 0.7190 807,314 +0.01(+1.27%)
Sep 30, 2025 0.6910 0.7700 0.6615 0.7100 656,993 -0.03(-3.79%)
Sep 29, 2025 0.6400 0.7640 0.6300 0.7380 1,464,588 +0.09(+14.42%)
Sep 26, 2025 0.7035 0.7035 0.5900 0.6450 1,419,298 -0.03(-4.43%)
Sep 25, 2025 0.6850 0.6850 0.6090 0.6749 635,664 +0.04(+6.96%)
Sep 24, 2025 0.5678 0.6400 0.5600 0.6310 1,142,007 +0.08(+15.38%)
Sep 23, 2025 0.5910 0.6000 0.5259 0.5469 710,398 +0.01(+1.28%)
Sep 22, 2025 0.5177 0.5500 0.5100 0.5400 249,410 +0.04(+7.57%)
Sep 19, 2025 0.5450 0.5450 0.5020 0.5020 316,589 +0.00(+0.04%)
Sep 18, 2025 0.5190 0.5190 0.4886 0.5018 200,366 -0.01(-1.61%)
Sep 17, 2025 0.5480 0.5480 0.5025 0.5100 162,017 -0.01(-1.92%)
Sep 16, 2025 0.5348 0.5348 0.5100 0.5200 59,389 -0.00(-0.02%)
Sep 15, 2025 0.5300 0.5500 0.5201 0.5201 154,046 -0.01(-2.05%)
Sep 12, 2025 0.5500 0.6660 0.5160 0.5310 66,588 +0.00(+0.19%)
Sep 11, 2025 0.5306 0.5397 0.5200 0.5300 86,833 +0.00(+0.53%)
Sep 10, 2025 0.5400 0.5425 0.5200 0.5272 125,897 -0.00(-0.90%)
Sep 09, 2025 0.5300 0.5577 0.5265 0.5320 132,655 -0.01(-2.71%)
Sep 08, 2025 0.5110 0.5515 0.5110 0.5468 122,359 +0.02(+3.76%)
Sep 05, 2025 0.5442 0.5454 0.5200 0.5270 158,523 -0.01(-1.59%)
Sep 04, 2025 0.5400 0.5448 0.5220 0.5355 95,354 -0.00(-0.83%)
Sep 03, 2025 0.5610 0.5610 0.5400 0.5400 59,253 +0.00(+0.06%)
Sep 02, 2025 0.5310 0.5858 0.5310 0.5397 206,215 +0.01(+1.26%)
Aug 29, 2025 0.5571 0.5700 0.5330 0.5330 294,556 -0.02(-3.51%)
Aug 28, 2025 0.5353 0.5586 0.5240 0.5524 188,233 +0.02(+3.83%)
Aug 27, 2025 0.5300 0.5400 0.5160 0.5320 142,761 -0.00(-0.67%)
Aug 26, 2025 0.5590 0.5590 0.5300 0.5356 309,074 -0.02(-4.36%)
Aug 25, 2025 0.5956 0.6150 0.5500 0.5600 346,544 -0.02(-3.88%)
Aug 22, 2025 0.6200 0.6218 0.5812 0.5826 300,776 -0.02(-3.89%)
Aug 21, 2025 0.6100 0.6151 0.5860 0.6062 60,527 +0.01(+1.03%)
Aug 20, 2025 0.6182 0.6300 0.5800 0.6000 234,656 -0.02(-3.23%)
Aug 19, 2025 0.7110 0.7110 0.6100 0.6200 358,346 -0.09(-12.16%)
Aug 18, 2025 0.7280 0.7521 0.6500 0.7058 274,338 -0.03(-3.93%)
Aug 15, 2025 0.7600 0.7600 0.7096 0.7347 385,035 +0.03(+4.04%)
Aug 14, 2025 0.7360 0.7360 0.6950 0.7062 234,145 +0.01(+1.61%)
Aug 13, 2025 0.6873 0.7460 0.6873 0.6950 123,819 -0.02(-2.11%)
Aug 12, 2025 0.7140 0.7500 0.6900 0.7100 54,350 -0.01(-1.25%)
Aug 11, 2025 0.7309 0.7476 0.6840 0.7190 45,956 -0.00(-0.64%)
Aug 08, 2025 0.7216 0.7320 0.6710 0.7236 210,318 +0.00(+0.06%)
Aug 07, 2025 0.7250 0.7250 0.6900 0.7232 88,151 +0.02(+3.31%)
Aug 06, 2025 0.7358 0.7620 0.6870 0.7000 140,289 -0.05(-6.67%)
Aug 05, 2025 0.7720 0.7820 0.6760 0.7500 126,117 -0.01(-1.70%)
Aug 04, 2025 0.8500 0.8600 0.7512 0.7630 436,646 +0.01(+1.46%)
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.