Get the Stockscreener App
0.532
27.59%
-0.2027
After Hours:
.75
0.218
+40.98%
Graphite One Inc Stock (GPHOF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $0.54 | $0.516 | $0.024 | 142,761.0 | -27.59% |
| Aug 15, 2025 | $0.76 | $0.7096 | $0.0504 | 385,035.0 | +4.04% |
| Aug 14, 2025 | $0.736 | $0.695 | $0.041 | 234,145.0 | +1.61% |
| Aug 13, 2025 | $0.746 | $0.6873 | $0.0588 | 123,819.0 | -2.11% |
| Aug 12, 2025 | $0.75 | $0.69 | $0.06 | 54,350.0 | -1.25% |
| Aug 11, 2025 | $0.7476 | $0.684 | $0.0636 | 45,956.0 | -0.63% |
| Aug 08, 2025 | $0.732 | $0.671 | $0.061 | 210,318.0 | +0.05% |
| Aug 07, 2025 | $0.725 | $0.69 | $0.035 | 88,151.0 | +3.31% |
| Aug 06, 2025 | $0.762 | $0.687 | $0.075 | 133,275.0 | -6.67% |
| Aug 05, 2025 | $0.782 | $0.676 | $0.106 | 126,117.0 | -1.70% |
| Aug 04, 2025 | $0.86 | $0.7512 | $0.1088 | 436,646.0 | +1.46% |
| Aug 01, 2025 | $0.752 | $0.615 | $0.137 | 102,428.0 | +17.33% |
| Jul 31, 2025 | $0.6437 | $0.6201 | $0.0236 | 96,987.0 | +1.73% |
| Jul 30, 2025 | $0.69 | $0.63 | $0.06 | 55,770.0 | -2.53% |
| Jul 29, 2025 | $0.685 | $0.64 | $0.045 | 137,338.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.86 | $0.516 | $0.344 | 2,083,001.0 | -16.99% |
| 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 | -13.16% |
| 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 | -7.52% |
| 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 | 1,439,525.0 | +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% |
4.00%
176.63%
Cap:
|
Volume (24h):