Get the Stockscreener App
0.77
9.38%
-0.0797
After Hours:
.78
0.01
+1.30%
Graphite One Inc Stock (GPHOF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $0.81 | $0.77 | $0.04 | 215,473.0 | -9.38% |
| May 29, 2026 | $0.87 | $0.83 | $0.04 | 176,509.0 | -1.17% |
| May 28, 2026 | $0.8798 | $0.8302 | $0.0496 | 243,086.0 | +1.15% |
| May 27, 2026 | $0.8778 | $0.811 | $0.0668 | 226,221.0 | +2.41% |
| May 26, 2026 | $0.90 | $0.8111 | $0.0889 | 273,603.0 | -2.41% |
| May 22, 2026 | $0.9199 | $0.8363 | $0.0836 | 151,195.0 | -2.45% |
| May 21, 2026 | $0.888 | $0.845 | $0.043 | 160,070.0 | +0.23% |
| May 20, 2026 | $0.88 | $0.8351 | $0.0449 | 287,865.0 | +3.74% |
| May 19, 2026 | $0.86 | $0.8134 | $0.0466 | 161,384.0 | +0.08% |
| May 18, 2026 | $0.8799 | $0.813 | $0.0669 | 99,996.0 | +1.45% |
| May 15, 2026 | $0.8685 | $0.8081 | $0.0604 | 119,279.0 | -2.85% |
| May 14, 2026 | $0.8649 | $0.8001 | $0.0648 | 116,942.0 | +0.45% |
| May 13, 2026 | $0.878 | $0.8301 | $0.0479 | 289,651.0 | -1.59% |
| May 12, 2026 | $0.8961 | $0.8001 | $0.096 | 165,048.0 | -0.01% |
| May 11, 2026 | $0.90 | $0.8219 | $0.0781 | 181,893.0 | +0.76% |
| May 08, 2026 | $0.88 | $0.8319 | $0.0481 | 315,708.0 | +0.41% |
Graphite One Inc Stock (GPHOF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Graphite One Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GPHOF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Graphite One Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Graphite One Inc Stock (GPHOF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $0.81 | $0.77 | $0.04 | 215,473.0 | -9.38% |
| May, 2026 | $0.99 | $0.8001 | $0.1899 | 3,911,127.0 | -6.49% |
| Apr, 2026 | $0.9999 | $0.7701 | $0.2298 | 4,175,151.0 | +4.01% |
| Mar, 2026 | $0.9838 | $0.745 | $0.2388 | 4,084,822.0 | -13.32% |
| Feb, 2026 | $1.73 | $0.95 | $0.775 | 6,606,275.0 | -38.31% |
| Jan, 2026 | $1.93 | $1.33 | $0.60 | 8,202,040.0 | +15.89% |
Graphite One Inc Stock (GPHOF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.56 | $0.99 | $0.5717 | 7,076,065.0 | +15.38% |
| Nov, 2025 | $1.32 | $0.72 | $0.60 | 13,392,179.0 | +33.00% |
| Oct, 2025 | $1.64 | $0.662 | $0.978 | 29,038,707.0 | +23.90% |
| Sep, 2025 | $0.77 | $0.4886 | $0.2814 | 8,256,757.0 | +33.21% |
| Aug, 2025 | $0.86 | $0.516 | $0.344 | 4,451,051.0 | -16.84% |
| Jul, 2025 | $0.84 | $0.4707 | $0.3693 | 5,467,985.0 | +23.49% |
| Jun, 2025 | $0.72 | $0.50 | $0.22 | 1,996,510.0 | -13.17% |
| May, 2025 | $0.7245 | $0.5468 | $0.1777 | 1,354,020.0 | -1.65% |
| Apr, 2025 | $0.72 | $0.585 | $0.135 | 1,164,393.0 | -7.53% |
| Mar, 2025 | $0.7245 | $0.5985 | $0.126 | 744,624.0 | -1.91% |
| Feb, 2025 | $0.72 | $0.60 | $0.12 | 1,333,154.0 | -3.90% |
| Jan, 2025 | $0.71 | $0.432 | $0.278 | 1,422,116.0 | +47.40% |
Graphite One Inc Stock (GPHOF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.619 | $0.4332 | $0.1858 | 2,269,014.0 | -22.80% |
| Nov, 2024 | $0.6388 | $0.49 | $0.1488 | 1,001,004.0 | +0.98% |
| Oct, 2024 | $0.713 | $0.52 | $0.193 | 748,401.0 | +10.54% |
| Sep, 2024 | $0.5985 | $0.5001 | $0.0984 | 429,025.0 | -2.61% |
| Aug, 2024 | $0.7535 | $0.5001 | $0.2534 | 841,579.0 | -20.34% |
| Jul, 2024 | $0.859 | $0.4354 | $0.4236 | 1,075,063.0 | +42.94% |
| Jun, 2024 | $0.65 | $0.452 | $0.198 | 478,106.0 | -21.76% |
| May, 2024 | $0.69 | $0.461 | $0.229 | 857,542.0 | +25.57% |
| Apr, 2024 | $0.63 | $0.4973 | $0.1327 | 1,067,000.0 | -18.64% |
| Mar, 2024 | $0.7035 | $0.554 | $0.1495 | 966,621.0 | +3.41% |
| Feb, 2024 | $0.78 | $0.5618 | $0.2182 | 1,137,691.0 | -20.39% |
| Jan, 2024 | $0.823 | $0.56 | $0.263 | 1,546,950.0 | +23.07% |
0.27%
0.34%
Cap:
|
Volume (24h):