GPHOF | Graphite One | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Graphite One (GPHOF)

OTC

$0.48-$0.02 (-4.77%)

Price as of Nov 12, 2026

N/A
Market Cap
-45.32%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-17.36%

Low Price$0.48

High Price$0.57
3 Months
-25.57%

Low Price$0.48

High Price$0.76
1 Year
-45.32%

Low Price$0.48

High Price$1.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.52	0.52	0.46	0.48	-4.77%	125,881
11/11/2026	0.51	0.51	0.48	0.50	+0.36%	35,514
11/10/2026	0.52	0.52	0.45	0.50	-0.12%	57,033
11/09/2026	0.40	0.52	0.40	0.50	+1.57%	324,289
11/06/2026	0.50	0.50	0.46	0.49	-2.76%	255,441
11/05/2026	0.49	0.53	0.49	0.50	-1.22%	140,963
11/04/2026	0.50	0.54	0.50	0.51	-3.77%	90,159
11/03/2026	0.54	0.57	0.51	0.53	-1.51%	66,611
11/02/2026	0.56	0.56	0.54	0.54	-3.65%	83,666
10/30/2026	0.53	0.63	0.52	0.56	-0.27%	75,921
10/29/2026	0.55	0.60	0.55	0.56	+2.38%	57,022
10/28/2026	0.53	0.55	0.52	0.55	+5.19%	131,853
10/27/2026	0.54	0.56	0.52	0.52	-3.06%	77,939
10/26/2026	0.51	0.56	0.51	0.54	-0.66%	73,540
10/23/2026	0.50	0.58	0.50	0.54	+0.78%	25,420
10/22/2026	0.57	0.57	0.52	0.54	-6.32%	121,869
10/21/2026	0.56	0.58	0.55	0.57	+1.78%	57,681
10/20/2026	0.55	0.57	0.55	0.56	+3.93%	51,183
10/19/2026	0.52	0.60	0.52	0.54	+1.82%	58,728
10/16/2026	0.60	0.60	0.51	0.53	-5.33%	261,623
10/15/2026	0.54	0.59	0.54	0.56	+0.74%	99,958
10/14/2026	0.56	0.59	0.55	0.56	-2.32%	95,311
10/13/2026	0.57	0.60	0.56	0.57	-0.82%	102,926
10/12/2026	0.58	0.58	0.57	0.57	-1.12%	83,787
10/09/2026	0.62	0.62	0.58	0.58	-3.10%	42,266
10/08/2026	0.60	0.61	0.58	0.60	-1.59%	55,051
10/07/2026	0.60	0.61	0.60	0.61	-0.07%	43,349
10/06/2026	0.62	0.62	0.59	0.61	-0.18%	95,539
10/05/2026	0.62	0.62	0.59	0.61	+1.63%	90,676
10/02/2026	0.60	0.62	0.59	0.60	+0.22%	68,618
10/01/2026	0.56	0.63	0.56	0.60	0.00%	130,406
09/30/2026	0.61	0.64	0.60	0.60	-2.76%	101,467
09/29/2026	0.65	0.66	0.62	0.62	-2.06%	59,443
09/28/2026	0.62	0.66	0.62	0.63	-4.31%	55,126
09/25/2026	0.66	0.70	0.66	0.66	+0.38%	165,216
09/24/2026	0.67	0.68	0.65	0.66	+1.21%	102,875
09/23/2026	0.60	0.66	0.60	0.65	+1.84%	131,478
09/22/2026	0.67	0.67	0.62	0.64	-1.35%	29,776
09/21/2026	0.59	0.65	0.54	0.65	+0.62%	135,282
09/18/2026	0.66	0.66	0.63	0.64	-1.79%	49,095
09/17/2026	0.63	0.66	0.54	0.65	+5.27%	66,603
09/16/2026	0.60	0.63	0.59	0.62	-0.02%	82,057
09/15/2026	0.65	0.65	0.62	0.62	-3.91%	101,467
09/14/2026	0.62	0.74	0.62	0.65	-2.23%	117,622
09/11/2026	0.73	0.73	0.65	0.66	-4.01%	138,252
09/10/2026	0.68	0.72	0.68	0.69	-4.10%	18,935
09/09/2026	0.72	0.75	0.71	0.72	+0.70%	39,674
09/08/2026	0.66	0.73	0.66	0.71	+6.28%	160,644
09/04/2026	0.68	0.71	0.67	0.67	-7.57%	205,720
09/03/2026	0.70	0.75	0.70	0.72	-0.007%	113,784
09/02/2026	0.69	0.75	0.69	0.72	+0.69%	109,092
09/01/2026	0.79	0.79	0.72	0.72	-4.82%	78,257
08/31/2026	0.79	0.79	0.68	0.76	+6.21%	76,840
08/28/2026	0.70	0.75	0.70	0.71	-5.04%	158,744
08/27/2026	0.75	0.77	0.73	0.75	-0.48%	77,559
08/26/2026	0.80	0.80	0.70	0.75	-0.84%	155,337
08/25/2026	0.74	0.76	0.74	0.76	+1.33%	32,117
08/24/2026	0.74	0.76	0.74	0.75	-0.97%	62,755
08/21/2026	0.72	0.77	0.72	0.76	+2.01%	212,057
08/20/2026	0.69	0.75	0.69	0.74	+8.75%	54,789
08/19/2026	0.66	0.73	0.66	0.68	-5.18%	71,731
08/18/2026	0.79	0.79	0.70	0.72	-3.34%	275,120
08/17/2026	0.65	0.79	0.65	0.74	+11.18%	238,994
08/14/2026	0.70	0.70	0.61	0.67	+3.11%	125,474
08/13/2026	0.61	0.65	0.61	0.65	+1.83%	47,511
08/12/2026	0.64	0.65	0.62	0.64	-0.29%	151,176
08/11/2026	0.66	0.70	0.58	0.64	-0.27%	118,737
08/10/2026	0.63	0.65	0.62	0.64	+3.21%	82,726
08/07/2026	0.59	0.63	0.59	0.62	+2.40%	118,834
08/06/2026	0.60	0.63	0.59	0.61	-4.68%	73,906
08/05/2026	0.60	0.64	0.58	0.64	+5.88%	85,947
08/04/2026	0.62	0.62	0.59	0.60	-3.60%	188,956
08/03/2026	0.61	0.65	0.61	0.62	+2.11%	88,006
07/31/2026	0.59	0.62	0.59	0.61	+1.88%	27,630
07/30/2026	0.58	0.61	0.57	0.60	-0.18%	87,955
07/29/2026	0.58	0.63	0.58	0.60	+0.86%	100,857
07/28/2026	0.57	0.60	0.57	0.60	+0.10%	91,463
07/27/2026	0.59	0.62	0.59	0.60	+0.90%	56,419
07/24/2026	0.62	0.63	0.57	0.59	+0.79%	69,586
07/23/2026	0.64	0.66	0.57	0.59	-8.53%	139,432
07/22/2026	0.56	0.68	0.56	0.64	+13.01%	472,143
07/21/2026	0.62	0.62	0.55	0.57	-0.56%	241,128
07/20/2026	0.57	0.57	0.51	0.57	+1.70%	92,708
07/17/2026	0.56	0.57	0.54	0.56	-0.46%	344,379
07/16/2026	0.61	0.62	0.55	0.56	-6.23%	349,256
07/15/2026	0.65	0.65	0.60	0.60	-7.14%	268,055
07/14/2026	0.61	0.67	0.60	0.65	-0.60%	122,590
07/13/2026	0.67	0.68	0.65	0.65	-3.09%	119,789
07/10/2026	0.75	0.75	0.67	0.67	-1.87%	129,059
07/09/2026	0.67	0.73	0.67	0.68	-4.24%	218,717
07/08/2026	0.77	0.77	0.67	0.71	-0.87%	92,689
07/07/2026	0.66	0.80	0.66	0.72	+6.51%	261,323
07/06/2026	0.65	0.72	0.65	0.68	-2.78%	338,971
07/02/2026	0.72	0.74	0.69	0.70	-5.21%	344,912
07/01/2026	0.71	0.74	0.67	0.73	+5.58%	485,617
06/30/2026	0.76	0.76	0.69	0.69	-0.74%	170,887
06/29/2026	0.69	0.72	0.69	0.70	+0.72%	178,634
06/26/2026	0.70	0.77	0.69	0.70	-0.71%	150,181
06/25/2026	0.77	0.77	0.70	0.70	-4.53%	222,405
06/24/2026	0.83	0.83	0.70	0.73	+0.25%	253,445