Graphite One Price Insights

Graphite One Inc (GPHOF)

0.5223 +0.02 (+2.98%) USD | OTCM | May 07, 15:30

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
May 06, 2024	0.4843	0.5279	0.4843	0.5072	41283.00
May 03, 2024	0.5131	0.53	0.50	0.5292	14095.00
May 02, 2024	0.5038	0.5225	0.50	0.515	23254.00
May 01, 2024	0.524	0.524	0.461	0.5014	46969.00
Apr 30, 2024	0.53	0.5328	0.4973	0.5006	108997.0
Apr 29, 2024	0.5720	0.5720	0.5346	0.5346	44656.00
Apr 26, 2024	0.5592	0.576	0.5426	0.555	11719.00
Apr 25, 2024	0.5488	0.577	0.5488	0.5762	3632.00
Apr 24, 2024	0.5058	0.5742	0.50	0.57	84047.00
Apr 23, 2024	0.5726	0.5726	0.5101	0.54	204302.0
Apr 22, 2024	0.5347	0.5714	0.5233	0.5614	39488.00
Apr 19, 2024	0.594	0.594	0.531	0.555	22937.00
Apr 18, 2024	0.5784	0.5784	0.5328	0.5495	125507.0
Apr 17, 2024	0.579	0.5846	0.5611	0.5612	52799.00
Apr 16, 2024	0.5798	0.5837	0.5691	0.5691	9551.00
Apr 15, 2024	0.57	0.5844	0.569	0.5798	5630.00
Apr 12, 2024	0.5931	0.5931	0.5666	0.585	39894.00
Apr 11, 2024	0.6127	0.6127	0.58	0.5895	30782.00
Apr 10, 2024	0.604	0.62	0.5835	0.6128	17120.00
Apr 09, 2024	0.562	0.617	0.562	0.617	47790.00
Apr 08, 2024	0.60	0.615	0.5852	0.613	86907.00
Apr 05, 2024	0.60	0.617	0.60	0.6001	52805.00
Apr 04, 2024	0.6029	0.62	0.60	0.6175	22216.00
Apr 03, 2024	0.6065	0.6137	0.5918	0.6137	22526.00
Apr 02, 2024	0.62	0.6269	0.60	0.60	8925.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.095

Minimum

Aug 26 2019

1.91

Maximum

Nov 18 2021

0.7535

Average

0.8024

Median

Price Benchmarks

Flexible Solutions International Inc	2.02
Solitario Resources Corp	0.8195
Paramount Gold Nevada Corp	0.4392
Gold Royalty Corp	1.835
Austin Gold Corp	0.9947

Price Related Metrics

Price to Book Value	1.220
Earnings Yield	-13.40%
Market Cap	71.88M