Get the Stockscreener App
0.57
1.16%
0.010
Graphite One Inc Stock (GPHOF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $0.573 | $0.56 | $0.013 | 7,974.0 | +1.79% |
| May 15, 2025 | $0.5758 | $0.55 | $0.0258 | 10,395.0 | -0.15% |
| May 14, 2025 | $0.5697 | $0.5572 | $0.0125 | 12,452.0 | -1.23% |
| May 13, 2025 | $0.5787 | $0.552 | $0.0267 | 110,016.0 | +0.35% |
| May 12, 2025 | $0.5681 | $0.551 | $0.0171 | 112,300.0 | +0.23% |
| May 09, 2025 | $0.57 | $0.55 | $0.02 | 38,120.0 | +0.81% |
| May 08, 2025 | $0.568 | $0.55 | $0.018 | 48,737.0 | -0.10% |
| May 07, 2025 | $0.587 | $0.5468 | $0.0402 | 49,419.0 | -2.56% |
| May 06, 2025 | $0.59 | $0.5619 | $0.0281 | 35,061.0 | -3.92% |
| May 05, 2025 | $0.629 | $0.5827 | $0.0463 | 93,909.0 | +1.41% |
| May 02, 2025 | $0.652 | $0.572 | $0.08 | 47,795.0 | -0.76% |
| May 01, 2025 | $0.66 | $0.567 | $0.093 | 77,715.0 | -2.09% |
| Apr 30, 2025 | $0.6312 | $0.6001 | $0.0311 | 37,768.0 | +1.73% |
| Apr 29, 2025 | $0.6325 | $0.585 | $0.0475 | 151,189.0 | -3.30% |
| Apr 28, 2025 | $0.675 | $0.6177 | $0.0573 | 35,141.0 | -7.13% |
| Apr 25, 2025 | $0.6975 | $0.6652 | $0.0323 | 30,744.0 | -2.90% |
| Apr 24, 2025 | $0.72 | $0.666 | $0.054 | 88,123.0 | -3.57% |
| Apr 23, 2025 | $0.7104 | $0.6884 | $0.022 | 19,105.0 | +3.70% |
| Apr 22, 2025 | $0.7091 | $0.6832 | $0.0259 | 74,104.0 | +0.95% |
| Apr 21, 2025 | $0.71 | $0.6721 | $0.0379 | 129,974.0 | +1.64% |
| Apr 17, 2025 | $0.70 | $0.65 | $0.05 | 65,138.0 | +1.15% |
| Apr 16, 2025 | $0.6946 | $0.65 | $0.0446 | 41,264.0 | -1.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.66 | $0.5468 | $0.1132 | 643,893.0 | -6.20% |
| Apr, 2025 | $0.72 | $0.585 | $0.135 | 1,164,393.0 | -7.52% |
| Mar, 2025 | $0.7245 | $0.5985 | $0.126 | 744,624.0 | -1.92% |
| Feb, 2025 | $0.72 | $0.60 | $0.12 | 1,333,154.0 | -3.90% |
| Jan, 2025 | $0.71 | $0.432 | $0.278 | 1,334,877.0 | +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 | -22.79% |
| Nov, 2024 | $0.6388 | $0.49 | $0.1488 | 1,001,004.0 | +0.96% |
| Oct, 2024 | $0.713 | $0.52 | $0.193 | 748,401.0 | +10.55% |
| 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 | +25.56% |
| 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% |
Graphite One Inc Stock (GPHOF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.7035 | $0.57 | $0.1335 | 1,690,698.0 | -10.44% |
| Nov, 2023 | $0.787 | $0.67 | $0.117 | 814,731.0 | -9.83% |
| Oct, 2023 | $0.93 | $0.71 | $0.22 | 1,411,233.0 | -7.61% |
| Sep, 2023 | $1.00 | $0.7801 | $0.2199 | 812,730.0 | -13.63% |
| Aug, 2023 | $1.06 | $0.808 | $0.252 | 1,587,516.0 | -8.50% |
| Jul, 2023 | $1.30 | $0.8751 | $0.4249 | 2,535,881.0 | +15.80% |
| Jun, 2023 | $1.08 | $0.817 | $0.263 | 1,352,650.0 | -16.09% |
| May, 2023 | $1.25 | $1.00 | $0.25 | 2,688,706.0 | -7.83% |
| Apr, 2023 | $1.23 | $1.01 | $0.22 | 1,293,975.0 | +3.60% |
| Mar, 2023 | $1.45 | $1.00 | $0.45 | 3,496,198.0 | -11.20% |
| Feb, 2023 | $1.45 | $0.84 | $0.6113 | 5,645,610.0 | +46.20% |
| Jan, 2023 | $0.92 | $0.702 | $0.218 | 3,102,693.0 | +7.28% |
1.35%
1.59%
Cap:
|
Volume (24h):