Graphex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.38	0.89	0.38	0.68	0.68	73.08%	50,146
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-49.86%	101
Dec 3, 2025	0.90	0.90	0.78	0.78	0.78	24.45%	1,258
Dec 1, 2025	0.33	0.63	0.33	0.63	0.63	-28.57%	6,156
Nov 28, 2025	0.75	0.88	0.75	0.88	0.88	18.23%	2,784
Nov 26, 2025	0.74	0.80	0.74	0.74	0.74	-8.92%	601
Nov 25, 2025	0.73	0.81	0.73	0.81	0.81	-9.71%	601
Nov 24, 2025	0.70	0.90	0.70	0.90	0.90	3.45%	12,504
Nov 21, 2025	0.76	0.88	0.76	0.87	0.87	15.03%	19,038
Nov 20, 2025	0.79	0.85	0.59	0.76	0.76	37.51%	37,042
Nov 19, 2025	0.12	0.55	0.12	0.55	0.55	22.22%	6,125
Nov 18, 2025	0.44	0.45	0.44	0.45	0.45	-2.17%	1,478
Nov 17, 2025	0.46	0.61	0.46	0.46	0.46	-	470
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-12.08%	209
Nov 13, 2025	0.46	0.57	0.46	0.52	0.52	-6.74%	13,740
Nov 12, 2025	0.56	0.68	0.56	0.56	0.56	75.31%	12,480
Nov 11, 2025	0.30	0.32	0.30	0.32	0.32	-60.10%	606
Nov 10, 2025	0.55	0.80	0.55	0.80	0.80	9.86%	3,389
Nov 7, 2025	0.45	0.83	0.44	0.73	0.73	46.00%	18,758
Nov 6, 2025	0.10	0.55	0.10	0.50	0.50	521.12%	7,359
Nov 5, 2025	0.11	0.11	0.07	0.08	0.08	61.00%	642
Nov 4, 2025	0.42	0.42	0.05	0.05	0.05	-54.55%	22,401
Nov 3, 2025	0.47	0.47	0.11	0.11	0.11	115.69%	1,080
Oct 31, 2025	0.11	0.11	0.05	0.05	0.05	-53.76%	2,405
Oct 30, 2025	0.11	0.11	0.11	0.11	0.11	0.09%	160
Oct 28, 2025	0.11	0.11	0.11	0.11	0.11	0.18%	285
Oct 27, 2025	0.11	0.11	0.11	0.11	0.11	-	189
Oct 24, 2025	0.60	0.60	0.11	0.11	0.11	-72.50%	3,097
Oct 23, 2025	0.49	0.49	0.40	0.40	0.40	263.31%	8,666
Oct 22, 2025	0.38	0.38	0.11	0.11	0.11	-70.24%	3,382
Oct 21, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	203
Oct 20, 2025	0.36	0.36	0.36	0.36	0.36	227.27%	505
Oct 17, 2025	0.11	0.11	0.11	0.11	0.11	115.69%	178
Oct 16, 2025	0.05	0.05	0.05	0.05	0.05	-88.52%	226
Oct 15, 2025	0.45	0.45	0.44	0.44	0.44	-5.45%	2,786
Oct 14, 2025	0.47	0.47	0.47	0.47	0.47	327.27%	204
Oct 13, 2025	0.05	0.11	0.05	0.11	0.11	-72.50%	2,291
Oct 10, 2025	0.40	0.40	0.40	0.40	0.40	-11.13%	255
Oct 8, 2025	0.45	0.45	0.45	0.45	0.45	0.02%	162
Oct 7, 2025	0.45	0.45	0.45	0.45	0.45	-0.04%	668
Oct 6, 2025	0.45	0.45	0.45	0.45	0.45	541.31%	462
Oct 3, 2025	0.50	0.52	0.07	0.07	0.07	0.14%	9,703
Oct 2, 2025	0.06	0.07	0.06	0.07	0.07	-75.21%	1,094
Oct 1, 2025	0.28	0.28	0.28	0.28	0.28	-44.55%	234
Sep 30, 2025	0.50	0.51	0.50	0.51	0.51	363.64%	1,612
Sep 29, 2025	0.06	0.23	0.06	0.11	0.11	82.12%	7,470
Sep 26, 2025	0.50	0.50	0.06	0.06	0.06	0.50%	1,376
Sep 25, 2025	0.06	0.22	0.06	0.06	0.06	-	1,360
Sep 24, 2025	0.62	0.62	0.06	0.06	0.06	-45.41%	1,832
Sep 22, 2025	0.29	0.29	0.11	0.11	0.11	-55.96%	2,812