GPHOF | Graphite One | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Graphite One (GPHOF)

OTC

$0.66-$0.03 (-4.01%)

Price as of Sep 11, 2026

N/A
Market Cap
24.29%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+3.13%

Low Price$0.66

High Price$0.76
3 Months
-14.84%

Low Price$0.56

High Price$0.78
1 Year
+24.29%

Low Price$0.50

High Price$1.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	0.72	0.78	0.71	0.73	+0.88%	264,936
06/22/2026	0.78	0.78	0.70	0.73	+0.88%	228,249
06/18/2026	0.86	0.86	0.71	0.72	-5.94%	433,667
06/17/2026	0.75	0.79	0.75	0.76	-2.04%	206,210
06/16/2026	0.81	0.81	0.76	0.78	+1.96%	249,903
06/15/2026	0.81	0.83	0.76	0.77	+0.22%	225,686
06/12/2026	0.78	0.86	0.76	0.76	-1.51%	160,488
06/11/2026	0.80	0.80	0.76	0.78	+1.97%	223,444
06/10/2026	0.80	0.80	0.75	0.76	-1.30%	368,361
06/09/2026	0.85	0.85	0.75	0.77	0.00%	199,850
06/08/2026	0.75	0.78	0.75	0.77	0.00%	231,245
06/05/2026	0.80	0.81	0.77	0.77	-4.37%	222,173
06/04/2026	0.82	0.82	0.80	0.81	+1.89%	169,780
06/03/2026	0.82	0.84	0.79	0.79	-3.15%	178,625
06/02/2026	0.80	0.85	0.80	0.82	-2.82%	380,917
06/01/2026	0.84	0.86	0.81	0.84	-1.18%	183,470
05/29/2026	0.83	0.87	0.83	0.85	-1.18%	176,509
05/28/2026	0.86	0.88	0.83	0.86	+1.16%	243,086
05/27/2026	0.84	0.88	0.81	0.85	+2.41%	224,121
05/26/2026	0.84	0.90	0.81	0.83	-2.41%	273,603
05/22/2026	0.87	0.92	0.84	0.85	-2.45%	151,195
05/21/2026	0.88	0.89	0.85	0.87	+0.23%	160,060
05/20/2026	0.86	0.88	0.84	0.87	+3.74%	287,865
05/19/2026	0.81	0.86	0.81	0.84	+0.08%	161,384
05/18/2026	0.88	0.88	0.81	0.84	+1.46%	99,996
05/15/2026	0.87	0.87	0.81	0.83	-2.85%	119,279
05/14/2026	0.80	0.86	0.80	0.85	+0.45%	116,942
05/13/2026	0.88	0.88	0.83	0.85	-1.59%	289,651
05/12/2026	0.80	0.90	0.80	0.86	-0.01%	165,048
05/11/2026	0.82	0.90	0.82	0.86	+0.76%	181,893
05/08/2026	0.83	0.88	0.83	0.85	+0.41%	315,708
05/07/2026	0.86	0.97	0.85	0.85	-1.16%	160,595
05/06/2026	0.99	0.99	0.85	0.86	-1.08%	186,911
05/05/2026	0.86	0.93	0.85	0.87	-1.48%	274,993
05/04/2026	0.92	0.99	0.86	0.88	-0.69%	126,988
05/01/2026	0.95	0.95	0.87	0.89	-2.22%	193,190
04/30/2026	0.88	0.94	0.88	0.91	+5.44%	158,601
04/29/2026	0.84	0.88	0.84	0.86	+1.99%	210,983
04/28/2026	1.00	1.00	0.85	0.85	-7.65%	160,330
04/27/2026	0.80	0.95	0.80	0.92	+6.22%	223,349
04/24/2026	0.83	0.87	0.80	0.86	+2.45%	180,529
04/23/2026	0.85	0.85	0.80	0.84	+3.98%	185,234
04/22/2026	0.77	0.90	0.77	0.81	+2.37%	217,137
04/21/2026	0.85	0.88	0.79	0.79	-7.41%	342,356