Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (OP:GPHOF)

0.5137 -0.0063 (-1.21%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 0.5000 0.5165 0.4950 0.5137 172,375 -0.01(-1.21%)
Jul 01, 2025 0.5095 0.5435 0.4965 0.5200 40,183 +0.00(+0.19%)
Jun 30, 2025 0.5100 0.5284 0.5070 0.5190 86,287 +0.01(+2.15%)
Jun 27, 2025 0.5100 0.5234 0.5000 0.5081 117,539 -0.02(-4.19%)
Jun 26, 2025 0.5275 0.5303 0.5136 0.5303 132,179 +0.00(+0.06%)
Jun 25, 2025 0.5640 0.5640 0.5211 0.5300 47,734 +0.00(+0.02%)
Jun 24, 2025 0.5410 0.5500 0.5210 0.5299 65,553 -0.02(-3.18%)
Jun 23, 2025 0.5393 0.5700 0.5393 0.5473 68,357 +0.00(+0.26%)
Jun 20, 2025 0.5700 0.5700 0.5434 0.5459 129,410 -0.01(-1.64%)
Jun 18, 2025 0.5650 0.5766 0.5550 0.5550 45,924 -0.02(-4.31%)
Jun 17, 2025 0.5900 0.5900 0.5600 0.5800 69,117 -0.00(-0.03%)
Jun 16, 2025 0.5822 0.5991 0.5742 0.5802 65,105 +0.01(+1.45%)
Jun 13, 2025 0.5701 0.6460 0.5650 0.5719 102,413 +0.00(+0.33%)
Jun 12, 2025 0.5812 0.6000 0.5700 0.5700 20,605 -0.01(-1.72%)
Jun 11, 2025 0.5937 0.6360 0.5800 0.5800 74,294 -0.01(-2.29%)
Jun 10, 2025 0.6000 0.6114 0.5849 0.5936 137,731 -0.01(-1.07%)
Jun 09, 2025 0.6400 0.6590 0.5876 0.6000 145,932 -0.04(-6.32%)
Jun 06, 2025 0.7000 0.7000 0.6300 0.6405 83,421 -0.04(-5.81%)
Jun 05, 2025 0.6900 0.7200 0.6664 0.6800 195,891 +0.02(+2.26%)
Jun 04, 2025 0.7000 0.7000 0.6427 0.6650 237,368 +0.02(+2.31%)
Jun 03, 2025 0.6449 0.6827 0.6449 0.6500 140,842 +0.04(+7.31%)
Jun 02, 2025 0.6369 0.6500 0.6050 0.6057 27,308 +0.01(+1.34%)
May 30, 2025 0.5700 0.6500 0.5700 0.5977 33,298 +0.02(+3.93%)
May 29, 2025 0.6300 0.6300 0.5751 0.5751 31,998 -0.06(-9.10%)
May 28, 2025 0.6500 0.6545 0.6240 0.6327 57,310 -0.03(-4.14%)
May 27, 2025 0.5511 0.7245 0.5511 0.6600 459,212 +0.08(+13.79%)
May 23, 2025 0.5901 0.6020 0.5610 0.5800 22,128 -0.02(-3.41%)
May 22, 2025 0.5797 0.6005 0.5744 0.6005 14,853 +0.02(+3.70%)
May 21, 2025 0.5800 0.5800 0.5700 0.5791 20,162 +0.00(+0.21%)
May 20, 2025 0.5880 0.5880 0.5579 0.5779 61,111 -0.00(-0.67%)
May 19, 2025 0.5743 0.5880 0.5743 0.5818 8,055 +0.02(+3.80%)
May 16, 2025 0.5664 0.5730 0.5600 0.5605 9,474 +0.00(+0.09%)
May 15, 2025 0.5758 0.5758 0.5500 0.5600 10,395 -0.00(-0.14%)
May 14, 2025 0.5644 0.5697 0.5572 0.5608 12,327 -0.01(-1.23%)
May 13, 2025 0.5650 0.5787 0.5520 0.5678 110,016 +0.00(+0.35%)
May 12, 2025 0.5600 0.5681 0.5510 0.5658 112,300 +0.00(+0.23%)
May 09, 2025 0.5574 0.5700 0.5500 0.5645 38,120 +0.00(+0.80%)
May 08, 2025 0.5638 0.5680 0.5500 0.5600 48,737 -0.00(-0.11%)
May 07, 2025 0.5870 0.5870 0.5468 0.5606 49,419 -0.01(-2.56%)
May 06, 2025 0.5800 0.5900 0.5619 0.5753 35,061 -0.02(-3.92%)
May 05, 2025 0.6004 0.6290 0.5827 0.5988 93,909 +0.01(+1.41%)
May 02, 2025 0.6520 0.6520 0.5720 0.5905 47,795 -0.00(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.