Graphite One Inc.
GPH.VTSXVBasic Materials● Active
$1.05
$-0.03(-2.78%)
Market Cap$179363549
P/E Ratio—
52W High$2.57
52W Low$0.65
Graphite One Inc.（GPH.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gph.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.57
Jan 28, 2026
-59.1% from here
5-Year Low5Y
$0.5500
Jul 3, 2024
+90.9% from low
IPO Priceadj.
$4.50
Nov 9, 2007
-76.7% since IPO
1 Year Ago
$0.8200
Jun 9, 2025
+28.0% in 1Y
5 Years Ago
$1.33
Jun 9, 2021
-21.1% in 5Y
10 Years Ago
$1.30
Jun 9, 2016
-19.2% in 10Y
Historical Price Data · GPH.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.06 | $1.09 | $1.05 | $1.05 | $1.05 | 102K | -0.94% |
| Jun 5, 2026 | $1.14 | $1.14 | $1.07 | $1.08 | $1.08 | 79K | -5.26% |
| Jun 4, 2026 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 45K | -1.77% |
| Jun 3, 2026 | $1.11 | $1.14 | $1.10 | $1.10 | $1.10 | 119K | -0.90% |
| Jun 2, 2026 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 106K | -1.74% |
| Jun 1, 2026 | $1.15 | $1.19 | $1.12 | $1.15 | $1.15 | 110K | +0.00% |
| May 29, 2026 | $1.24 | $1.24 | $1.16 | $1.17 | $1.17 | 72K | -5.65% |
| May 28, 2026 | $1.18 | $1.21 | $1.16 | $1.21 | $1.21 | 119K | +2.54% |
| May 27, 2026 | $1.18 | $1.21 | $1.10 | $1.18 | $1.18 | 265K | +0.00% |
| May 26, 2026 | $1.25 | $1.25 | $1.12 | $1.15 | $1.15 | 337K | -8.00% |
| May 25, 2026 | $1.17 | $1.28 | $1.17 | $1.27 | $1.27 | 359K | +8.55% |
| May 22, 2026 | $1.20 | $1.21 | $1.15 | $1.16 | $1.16 | 97K | -3.33% |
| May 21, 2026 | $1.20 | $1.21 | $1.17 | $1.19 | $1.19 | 123K | -0.83% |
| May 20, 2026 | $1.18 | $1.22 | $1.16 | $1.21 | $1.21 | 186K | +2.54% |
| May 19, 2026 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 253K | +1.75% |
| May 15, 2026 | $1.19 | $1.19 | $1.11 | $1.13 | $1.13 | 200K | -5.04% |
| May 14, 2026 | $1.18 | $1.18 | $1.14 | $1.18 | $1.18 | 83K | +0.00% |
| May 13, 2026 | $1.20 | $1.20 | $1.14 | $1.14 | $1.14 | 154K | -5.00% |
| May 12, 2026 | $1.20 | $1.20 | $1.14 | $1.19 | $1.19 | 103K | -0.83% |
| May 11, 2026 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 136K | -1.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GPH.V
Jan 1 → Dec 31 · 6 years2026-46.7%$1.97 → $1.05
-46.7%
2025+188.4%$0.69 → $1.99
+188.4%
2024-17.1%$0.82 → $0.68
-17.1%
2023-19.8%$1.01 → $0.81
-19.8%
2022-48.3%$2.05 → $1.06
-48.3%
2021+44.7%$1.32 → $1.91
+44.7%
Best Year2025 · +188.4%
Worst Year2022 · -48.3%
Positive Years2 / 6
Avg Annual Return+16.9%
6Y Total Return-20.5%
6Y CAGR~-3.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in GPH.V?
If you invested $1,000 in GPH.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$808
Total Return-19.2%
CAGR~-2.1% / yr
Profit$-192
Based on Jun 9, 2016 · $1.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Graphite One Inc.（GPH.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $1.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GPH.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GPH.V 历史股价FMP 日线复权 OHLCV