S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Graphex Group Limited (GRFX)
Graphex Group Limited (GRFX) Historical

GRFX Graphex Group Limited

0.346

0.006 (1.76%)

Jun 17 2024 - Closed

Delayed by 15 minutes

GRFX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.348	0.008	2.35%	0.369	0.369	0.34	18,366
Jun 14 2024	0.34	0.0031	0.92%	0.36	0.36	0.315	40,131
Jun 13 2024	0.3369	-0.0141	-4.02%	0.35	0.354464	0.3285	8,223
Jun 12 2024	0.351	-0.005	-1.40%	0.37	0.3724	0.351	16,875
Jun 11 2024	0.356	-0.015	-4.04%	0.375	0.375	0.356	39,397
Jun 10 2024	0.371	0.00774	2.13%	0.38	0.38	0.3561	27,549
Jun 07 2024	0.363264	-0.00674	-1.82%	0.365	0.37	0.355101	39,714
Jun 06 2024	0.37	-0.0143	-3.72%	0.36	0.38	0.36	32,232
Jun 05 2024	0.3843	0.0193	5.29%	0.36	0.385	0.36	42,956
Jun 04 2024	0.365	-0.014	-3.69%	0.3603	0.37	0.354251	27,576
Jun 03 2024	0.379	0.0114	3.10%	0.3859	0.3859	0.35	21,869
May 31 2024	0.367599	0.0045	1.24%	0.38	0.3999	0.354	42,279
May 30 2024	0.3631	0.0221	6.48%	0.363	0.39	0.341	89,843
May 29 2024	0.341	0.002	0.59%	0.33	0.3497	0.33	75,958
May 28 2024	0.339	-0.0049	-1.42%	0.35	0.35	0.339	62,541
May 24 2024	0.3439	0.004	1.18%	0.35	0.35	0.333	18,192
May 23 2024	0.3399	-0.0067	-1.93%	0.33	0.3459	0.33	115,734
May 22 2024	0.3466	0.0195	5.96%	0.339	0.37	0.33	124,783
May 21 2024	0.3271	0.0169	5.45%	0.3114	0.33	0.302	74,196
May 20 2024	0.3102	-0.0171	-5.22%	0.3313	0.3313	0.3029	81,579
May 17 2024	0.3273	0.0271	9.03%	0.326	0.34	0.3033	117,811
May 16 2024	0.3002	-0.0126	-4.03%	0.3092	0.33	0.30	49,100
May 15 2024	0.3128	0.0268	9.37%	0.31	0.3399	0.28	256,104
May 14 2024	0.286	-0.054	-15.88%	0.30	0.3075	0.26835	412,895
May 13 2024	0.34	-0.041	-10.76%	0.407	0.407	0.3066	305,417
May 10 2024	0.381	-0.0369	-8.83%	0.435	0.435	0.35	340,225
May 09 2024	0.4179	0.0279	7.15%	0.3795	0.44	0.3795	413,032
May 08 2024	0.39	-0.06	-13.33%	0.34	0.445	0.30	1,737,252
May 07 2024	0.45	0.15	50.00%	0.31	0.525	0.2854	12,861,230
May 06 2024	0.30	0.0719	31.52%	0.27	0.345	0.2411	6,367,389
May 03 2024	0.2281	-0.0131	-5.43%	0.25	0.26	0.2207	134,483
May 02 2024	0.2412	0.0112	4.87%	0.249	0.25	0.22	111,285
May 01 2024	0.230001	0.0058	2.59%	0.23	0.24	0.22	72,950
Apr 30 2024	0.2242	0.0038	1.72%	0.22	0.2599	0.2109	191,736
Apr 29 2024	0.2204	-0.0198	-8.24%	0.253	0.253	0.2202	216,998
Apr 26 2024	0.2402	0.0002	0.08%	0.259	0.329	0.225001	422,733
Apr 25 2024	0.24	0.03615	17.73%	0.201	0.4178	0.201	4,056,921
Apr 24 2024	0.20385	0.00205	1.02%	0.2104	0.2104	0.20385	11,651
Apr 23 2024	0.2018	-0.0108	-5.08%	0.2029	0.2195	0.2002	55,061
Apr 22 2024	0.2126	-0.0144	-6.34%	0.223	0.2299	0.21	21,310
Apr 19 2024	0.227	0.012	5.58%	0.218	0.2298	0.2107	40,157
Apr 18 2024	0.215	-0.0009	-0.42%	0.2159	0.2299	0.21	33,656
Apr 17 2024	0.2159	-0.0241	-10.04%	0.23	0.23	0.21	83,931
Apr 16 2024	0.24	-0.0057	-2.32%	0.2457	0.2457	0.2111	136,126
Apr 15 2024	0.2457	-0.0123	-4.77%	0.2545	0.26	0.2327	164,982
Apr 12 2024	0.258	0.009	3.61%	0.242	0.26282	0.242	42,712
Apr 11 2024	0.249	-0.00085	-0.34%	0.247	0.27	0.241	40,789
Apr 10 2024	0.24985	-0.00815	-3.16%	0.257	0.26	0.2305	74,584
Apr 09 2024	0.258	-0.022	-7.86%	0.265	0.27	0.2492	126,441
Apr 08 2024	0.28	0.0235	9.16%	0.256	0.28	0.25	108,573
Apr 05 2024	0.2565	-0.0185	-6.73%	0.2638	0.2749	0.25	83,551
Apr 04 2024	0.275	-0.014	-4.84%	0.2903	0.2903	0.26	39,877
Apr 03 2024	0.289	-0.016	-5.25%	0.30	0.3255	0.2505	195,519
Apr 02 2024	0.305	-0.036	-10.56%	0.31	0.35	0.3034	42,808
Apr 01 2024	0.341	0.0298	9.58%	0.32	0.36	0.3121	134,648
Mar 28 2024	0.3112	0.0001	0.03%	0.34	0.343	0.3112	77,292
Mar 27 2024	0.3111	-0.0589	-15.92%	0.37	0.3885	0.3111	62,183
Mar 26 2024	0.37	-0.03	-7.50%	0.40	0.40	0.37	22,457
Mar 25 2024	0.40	0.01	2.56%	0.3985	0.40	0.37	46,770
Mar 22 2024	0.39	-0.01	-2.50%	0.39	0.3999	0.367	21,953
Mar 21 2024	0.40	0.02985	8.06%	0.361	0.40	0.361	13,080
Mar 20 2024	0.370149	-0.01985	-5.09%	0.39	0.39	0.361	53,301

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions