Free Trial

Graphite One (GPH) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free GPH Stock Alerts
C$0.89
+0.04 (+4.71%)
(As of 05/17/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlines

Graphite One Stock Price Performance

5 Day
Performance
+18.67%
1 Month
Performance
+17.11%
3 Month
Performance
+1.14%
6 Month
Performance
-11.00%
Year-To-Date
Performance
+9.88%
1 Year
Performance
-39.04%
Receive GPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Graphite One and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

GPH Stock Chart for Sunday, May, 19, 2024

GPH Chart by TradingView

Graphite One Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$0.85C$0.89
+4.71%		C$0.90C$0.8557,541 shsC$122.47 million
05/16/2024C$0.81C$0.85
+4.94%		C$0.85C$0.8166,670 shsC$116.97 million
05/15/2024C$0.75C$0.81
+8.00%		C$0.83C$0.7697,401 shsC$111.46 million
05/14/2024C$0.71C$0.75
+5.63%		C$0.75C$0.7048,315 shsC$103.21 million
05/13/2024C$0.71C$0.71C$0.71C$0.689,527 shsC$97.70 million
05/10/2024C$0.71C$0.71C$0.71C$0.6923,500 shsC$97.70 million
05/09/2024C$0.70C$0.71
+1.43%		C$0.71C$0.6912,500 shsC$97.70 million
05/08/2024C$0.71C$0.70
-1.41%		C$0.70C$0.697,950 shsC$96.33 million
05/07/2024C$0.71C$0.71C$0.71C$0.6929,137 shsC$97.70 million
05/06/2024C$0.71C$0.71C$0.71C$0.695,500 shsC$97.70 million
05/03/2024C$0.71C$0.71C$0.71C$0.6911,500 shsC$93.92 million
05/02/2024C$0.71C$0.71C$0.71C$0.7014,575 shsC$93.92 million
05/01/2024C$0.69C$0.71
+2.90%		C$0.71C$0.65128,328 shsC$93.92 million
04/30/2024C$0.71C$0.69
-2.82%		C$0.74C$0.68119,323 shsC$91.27 million
04/29/2024C$0.77C$0.71
-7.79%		C$0.77C$0.7182,423 shsC$93.92 million
04/26/2024C$0.79C$0.77
-2.53%		C$0.78C$0.7617,500 shsC$101.86 million
04/25/2024C$0.78C$0.79
+1.28%		C$0.80C$0.7751,925 shsC$104.50 million
04/24/2024C$0.74C$0.78
+5.41%		C$0.78C$0.7152,300 shsC$103.18 million
04/23/2024C$0.75C$0.74
-1.33%		C$0.77C$0.71190,649 shsC$97.89 million
04/22/2024C$0.76C$0.75
-1.32%		C$0.77C$0.7352,084 shsC$99.21 million
04/19/2024C$0.76C$0.76C$0.76C$0.7512,200 shsC$100.53 million
04/18/2024C$0.77C$0.76
-1.30%		C$0.78C$0.7541,319 shsC$100.53 million
04/17/2024C$0.80C$0.77
-3.75%		C$0.80C$0.7553,168 shsC$101.86 million
04/16/2024C$0.79C$0.80
+1.27%		C$0.80C$0.795,008 shsC$105.82 million
04/15/2024C$0.82C$0.79
-3.66%		C$0.80C$0.7916,100 shsC$104.50 million
04/12/2024C$0.81C$0.82
+1.23%		C$0.83C$0.7791,104 shsC$108.47 million
04/11/2024C$0.84C$0.81
-3.57%		C$0.84C$0.7935,802 shsC$107.15 million
04/10/2024C$0.85C$0.84
-1.18%		C$0.85C$0.8231,900 shsC$111.12 million
04/09/2024C$0.81C$0.85
+4.94%		C$0.85C$0.8082,978 shsC$112.44 million
04/08/2024C$0.84C$0.81
-3.57%		C$0.83C$0.8173,656 shsC$107.15 million
04/05/2024C$0.83C$0.84
+1.20%		C$0.84C$0.8123,130 shsC$111.12 million
04/04/2024C$0.85C$0.83
-2.35%		C$0.83C$0.8234,020 shsC$109.79 million
04/03/2024C$0.84C$0.85
+1.19%		C$0.85C$0.8113,564 shsC$112.44 million
04/02/2024C$0.84C$0.84C$0.84C$0.8124,500 shsC$111.12 million
04/01/2024C$0.81C$0.84
+3.70%		C$0.84C$0.8021,325 shsC$111.12 million
03/29/2024C$0.81C$0.81C$0.85C$0.8115,653 shsC$107.15 million
03/28/2024C$0.85C$0.81
-4.71%		C$0.85C$0.8115,653 shsC$107.15 million
03/27/2024C$0.84C$0.85
+1.19%		C$0.86C$0.8059,011 shsC$112.44 million
03/26/2024C$0.84C$0.84C$0.92C$0.8420,451 shsC$111.12 million
03/25/2024C$0.90C$0.84
-6.67%		C$0.88C$0.8434,070 shsC$111.12 million
Buy this small stock before coming AI Tidal Wave (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
03/22/2024C$0.93C$0.90
-3.23%		C$0.95C$0.8864,463 shsC$118.67 million
03/21/2024C$0.90C$0.93
+3.33%		C$0.93C$0.918,540 shsC$122.62 million
03/20/2024C$0.92C$0.90
-2.17%		C$0.93C$0.9022,600 shsC$118.67 million
03/19/2024C$0.93C$0.92
-1.08%		C$0.93C$0.9210,750 shsC$121.30 million
03/18/2024C$0.91C$0.93
+2.20%		C$0.94C$0.9217,910 shsC$122.62 million
03/15/2024C$0.90C$0.91
+1.11%		C$0.92C$0.919,800 shsC$119.98 million
03/14/2024C$0.91C$0.90
-1.10%		C$0.95C$0.8942,426 shsC$118.67 million
03/13/2024C$0.93C$0.91
-2.15%		C$0.96C$0.8956,700 shsC$119.98 million
03/12/2024C$0.94C$0.93
-1.06%		C$0.95C$0.8675,890 shsC$122.62 million
03/11/2024C$0.82C$0.94
+14.63%		C$0.95C$0.80119,042 shsC$123.94 million
03/08/2024C$0.79C$0.82
+3.80%		C$0.82C$0.7874,148 shsC$108.12 million
03/07/2024C$0.80C$0.79
-1.25%		C$0.81C$0.7761,478 shsC$104.16 million
03/06/2024C$0.80C$0.80C$0.81C$0.7962,730 shsC$105.48 million
03/05/2024C$0.81C$0.80
-1.23%		C$0.81C$0.8024,400 shsC$105.48 million
03/04/2024C$0.84C$0.81
-3.57%		C$0.86C$0.81135,650 shsC$106.80 million
03/01/2024C$0.81C$0.84
+3.70%		C$0.87C$0.8284,224 shsC$110.75 million
02/29/2024C$0.78C$0.81
+3.85%		C$0.84C$0.7866,145 shsC$106.80 million
02/28/2024C$0.81C$0.78
-3.70%		C$0.83C$0.7865,580 shsC$102.84 million
02/27/2024C$0.86C$0.81
-5.81%		C$0.85C$0.80135,225 shsC$106.80 million
02/26/2024C$0.85C$0.86
+1.18%		C$0.86C$0.8269,123 shsC$113.39 million
02/23/2024C$0.90C$0.85
-5.56%		C$0.89C$0.8550,660 shsC$112.07 million
02/22/2024C$0.87C$0.90
+3.45%		C$0.90C$0.8725,370 shsC$118.67 million
02/21/2024C$0.89C$0.87
-2.25%		C$0.90C$0.8425,500 shsC$114.71 million
02/20/2024C$0.88C$0.89
+1.14%		C$0.89C$0.8331,606 shsC$117.35 million
02/19/2024C$0.88C$0.88C$0.92C$0.8468,915 shsC$116.03 million

Related Companies:
This page (CVE:GPH) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
41 banks launch ‘crypto dollar’
Stansberry Research
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press