Get the Stockscreener App
0.6405
7.16%
0.0428
Graphite One Inc Stock (GPHOF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.70 | $0.63 | $0.07 | 83,421.0 | +7.16% |
| May 30, 2025 | $0.65 | $0.57 | $0.08 | 33,298.0 | +3.92% |
| May 29, 2025 | $0.63 | $0.5751 | $0.0549 | 31,998.0 | -9.10% |
| May 28, 2025 | $0.6545 | $0.624 | $0.0305 | 57,310.0 | -4.13% |
| May 27, 2025 | $0.7245 | $0.5511 | $0.1734 | 459,212.0 | +13.79% |
| May 23, 2025 | $0.602 | $0.561 | $0.041 | 22,128.0 | -3.41% |
| May 22, 2025 | $0.6005 | $0.5744 | $0.0261 | 14,853.0 | +3.70% |
| May 21, 2025 | $0.58 | $0.57 | $0.01 | 20,162.0 | +0.20% |
| May 20, 2025 | $0.588 | $0.5579 | $0.0302 | 61,111.0 | -0.66% |
| May 19, 2025 | $0.588 | $0.5743 | $0.0137 | 8,055.0 | +3.79% |
| May 16, 2025 | $0.573 | $0.56 | $0.013 | 9,474.0 | +0.09% |
| May 15, 2025 | $0.5758 | $0.55 | $0.0258 | 10,895.0 | -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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.70 | $0.63 | $0.07 | 83,421.0 | +7.16% |
| 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 | 1,334,877.0 | +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% |
5.48%
5.71%
Cap:
|
Volume (24h):