Free Trial

Graphite One (GPH) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free GPH Stock Alerts
C$0.78
-0.01 (-1.27%)
(As of 09:30 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlines

Graphite One Stock Price Performance

5 Day
Performance
+2.63%
1 Month
Performance
-7.14%
3 Month
Performance
-27.10%
6 Month
Performance
-23.53%
Year-To-Date
Performance
-3.70%
1 Year
Performance
-49.02%
Receive GPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Graphite One and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

GPH Stock Chart for Friday, April, 26, 2024

GPH Chart by TradingView

Graphite One Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024C$0.78C$0.79
+1.28%		C$0.80C$0.7751,925 shsC$104.50 million
04/24/2024C$0.74C$0.78
+5.41%		C$0.78C$0.7152,300 shsC$103.18 million
04/23/2024C$0.75C$0.74
-1.33%		C$0.77C$0.71190,649 shsC$97.89 million
04/22/2024C$0.76C$0.75
-1.32%		C$0.77C$0.7352,084 shsC$99.21 million
04/19/2024C$0.76C$0.76C$0.76C$0.7512,200 shsC$100.53 million
04/18/2024C$0.77C$0.76
-1.30%		C$0.78C$0.7541,319 shsC$100.53 million
04/17/2024C$0.80C$0.77
-3.75%		C$0.80C$0.7553,168 shsC$101.86 million
04/16/2024C$0.79C$0.80
+1.27%		C$0.80C$0.795,008 shsC$105.82 million
04/15/2024C$0.82C$0.79
-3.66%		C$0.80C$0.7916,100 shsC$104.50 million
04/12/2024C$0.81C$0.82
+1.23%		C$0.83C$0.7791,104 shsC$108.47 million
04/11/2024C$0.84C$0.81
-3.57%		C$0.84C$0.7935,802 shsC$107.15 million
04/10/2024C$0.85C$0.84
-1.18%		C$0.85C$0.8231,900 shsC$111.12 million
04/09/2024C$0.81C$0.85
+4.94%		C$0.85C$0.8082,978 shsC$112.44 million
04/08/2024C$0.84C$0.81
-3.57%		C$0.83C$0.8173,656 shsC$107.15 million
04/05/2024C$0.83C$0.84
+1.20%		C$0.84C$0.8123,130 shsC$111.12 million
04/04/2024C$0.85C$0.83
-2.35%		C$0.83C$0.8234,020 shsC$109.79 million
04/03/2024C$0.84C$0.85
+1.19%		C$0.85C$0.8113,564 shsC$112.44 million
04/02/2024C$0.84C$0.84C$0.84C$0.8124,500 shsC$111.12 million
04/01/2024C$0.81C$0.84
+3.70%		C$0.84C$0.8021,325 shsC$111.12 million
03/29/2024C$0.81C$0.81C$0.85C$0.8115,653 shsC$107.15 million
03/28/2024C$0.85C$0.81
-4.71%		C$0.85C$0.8115,653 shsC$107.15 million
03/27/2024C$0.84C$0.85
+1.19%		C$0.86C$0.8059,011 shsC$112.44 million
03/26/2024C$0.84C$0.84C$0.92C$0.8420,451 shsC$111.12 million
03/25/2024C$0.90C$0.84
-6.67%		C$0.88C$0.8434,070 shsC$111.12 million
03/22/2024C$0.93C$0.90
-3.23%		C$0.95C$0.8864,463 shsC$118.67 million
03/21/2024C$0.90C$0.93
+3.33%		C$0.93C$0.918,540 shsC$122.62 million
03/20/2024C$0.92C$0.90
-2.17%		C$0.93C$0.9022,600 shsC$118.67 million
03/19/2024C$0.93C$0.92
-1.08%		C$0.93C$0.9210,750 shsC$121.30 million
03/18/2024C$0.91C$0.93
+2.20%		C$0.94C$0.9217,910 shsC$122.62 million
03/15/2024C$0.90C$0.91
+1.11%		C$0.92C$0.919,800 shsC$119.98 million
03/14/2024C$0.91C$0.90
-1.10%		C$0.95C$0.8942,426 shsC$118.67 million
03/13/2024C$0.93C$0.91
-2.15%		C$0.96C$0.8956,700 shsC$119.98 million
03/12/2024C$0.94C$0.93
-1.06%		C$0.95C$0.8675,890 shsC$122.62 million
03/11/2024C$0.82C$0.94
+14.63%		C$0.95C$0.80119,042 shsC$123.94 million
03/08/2024C$0.79C$0.82
+3.80%		C$0.82C$0.7874,148 shsC$108.12 million
03/07/2024C$0.80C$0.79
-1.25%		C$0.81C$0.7761,478 shsC$104.16 million
03/06/2024C$0.80C$0.80C$0.81C$0.7962,730 shsC$105.48 million
03/05/2024C$0.81C$0.80
-1.23%		C$0.81C$0.8024,400 shsC$105.48 million
03/04/2024C$0.84C$0.81
-3.57%		C$0.86C$0.81135,650 shsC$106.80 million
03/01/2024C$0.81C$0.84
+3.70%		C$0.87C$0.8284,224 shsC$110.75 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/29/2024C$0.78C$0.81
+3.85%		C$0.84C$0.7866,145 shsC$106.80 million
02/28/2024C$0.81C$0.78
-3.70%		C$0.83C$0.7865,580 shsC$102.84 million
02/27/2024C$0.86C$0.81
-5.81%		C$0.85C$0.80135,225 shsC$106.80 million
02/26/2024C$0.85C$0.86
+1.18%		C$0.86C$0.8269,123 shsC$113.39 million
02/23/2024C$0.90C$0.85
-5.56%		C$0.89C$0.8550,660 shsC$112.07 million
02/22/2024C$0.87C$0.90
+3.45%		C$0.90C$0.8725,370 shsC$118.67 million
02/21/2024C$0.89C$0.87
-2.25%		C$0.90C$0.8425,500 shsC$114.71 million
02/20/2024C$0.88C$0.89
+1.14%		C$0.89C$0.8331,606 shsC$117.35 million
02/19/2024C$0.88C$0.88C$0.92C$0.8468,915 shsC$116.03 million
02/16/2024C$0.90C$0.88
-2.22%		C$0.92C$0.8468,915 shsC$116.03 million
02/15/2024C$0.93C$0.90
-3.23%		C$0.90C$0.89105,265 shsC$118.67 million
02/14/2024C$0.93C$0.93C$0.95C$0.9032,128 shsC$122.62 million
02/13/2024C$0.99C$0.93
-6.06%		C$0.98C$0.8970,715 shsC$122.62 million
02/12/2024C$0.97C$0.99
+2.06%		C$0.99C$0.8983,840 shsC$130.53 million
02/09/2024C$0.94C$0.97
+3.19%		C$1.00C$0.9258,620 shsC$127.89 million
02/08/2024C$1.01C$0.94
-6.93%		C$1.00C$0.9061,960 shsC$123.94 million
02/07/2024C$1.02C$1.01
-0.98%		C$1.02C$0.9070,620 shsC$133.17 million
02/06/2024C$1.01C$1.02
+0.99%		C$1.03C$0.9956,154 shsC$134.49 million
02/05/2024C$1.01C$1.01C$1.03C$1.0031,970 shsC$133.17 million
02/02/2024C$1.01C$1.01C$1.01C$1.0134,700 shsC$133.17 million
02/01/2024C$1.01C$1.01C$1.01C$1.0055,410 shsC$133.17 million
01/31/2024C$1.01C$1.01C$1.04C$1.0129,244 shsC$133.17 million
01/30/2024C$1.00C$1.01
+1.00%		C$1.02C$1.0114,600 shsC$133.17 million
01/29/2024C$1.07C$1.00
-6.54%		C$1.07C$0.99236,868 shsC$131.85 million
01/26/2024C$1.06C$1.07
+0.94%		C$1.08C$1.0630,398 shsC$141.08 million
01/25/2024C$1.06C$1.06C$1.08C$1.0628,880 shsC$139.76 million

Related Companies:
This page (CVE:GPH) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group