Graphex Group Limited (GRFX) Historical Stock Data

0.24 ↑0.00 (0.08%)

As of April 26, 2024, 11:35am EST.

Historical Data

In the past 30 trading days, GRFX is down -0.66% a day on average. There have been 10 days where Graphex Group Limited closed green and 20 days where GRFX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.26	0.24	↓$0.02 (-7.26%)	0.23	0.33	422.73K
2024-04-25	0.20	0.24	↑$0.04 (19.40%)	0.20	0.42	4.06M
2024-04-24	0.21	0.20	↓$0.01 (-3.09%)	0.20	0.21	11.65K
2024-04-23	0.20	0.20	↓$0.00 (-0.54%)	0.20	0.22	55.66K
2024-04-22	0.22	0.21	↓$0.01 (-4.66%)	0.21	0.23	21.66K
2024-04-19	0.22	0.23	↑$0.01 (4.13%)	0.21	0.23	40.20K
2024-04-18	0.22	0.22	↓$0.00 (-0.42%)	0.21	0.23	33.66K
2024-04-17	0.23	0.22	↓$0.01 (-6.13%)	0.21	0.23	83.93K
2024-04-16	0.25	0.24	↓$0.01 (-2.32%)	0.21	0.25	150.32K
2024-04-15	0.25	0.25	↓$0.01 (-3.46%)	0.23	0.26	164.98K
2024-04-12	0.24	0.26	↑$0.02 (6.61%)	0.24	0.26	42.74K
2024-04-11	0.25	0.25	↑$0.00 (0.81%)	0.24	0.27	41.22K
2024-04-10	0.26	0.25	↓$0.01 (-2.76%)	0.23	0.26	74.58K
2024-04-09	0.27	0.26	↓$0.01 (-2.64%)	0.25	0.27	126.95K
2024-04-08	0.26	0.28	↑$0.02 (9.38%)	0.25	0.28	108.57K
2024-04-05	0.26	0.26	↓$0.01 (-2.77%)	0.25	0.27	84.66K
2024-04-04	0.29	0.28	↓$0.02 (-5.27%)	0.26	0.29	39.88K
2024-04-03	0.30	0.29	↓$0.01 (-3.67%)	0.25	0.32	195.52K
2024-04-02	0.31	0.31	↓$0.01 (-1.61%)	0.30	0.35	51.15K
2024-04-01	0.32	0.34	↑$0.02 (6.56%)	0.31	0.36	134.65K
2024-03-28	0.34	0.31	↓$0.03 (-8.47%)	0.31	0.34	77.29K
2024-03-27	0.37	0.31	↓$0.06 (-15.92%)	0.31	0.37	62.38K
2024-03-26	0.40	0.37	↓$0.03 (-7.50%)	0.37	0.40	23.50K
2024-03-25	0.40	0.40	↑$0.00 (0.38%)	0.37	0.40	46.77K
2024-03-22	0.39	0.39	↑$0.00 (0.78%)	0.37	0.40	25.27K
2024-03-21	0.36	0.40	↑$0.04 (10.80%)	0.36	0.40	13.08K
2024-03-20	0.39	0.37	↓$0.02 (-5.10%)	0.36	0.39	53.30K
2024-03-19	0.40	0.39	↓$0.01 (-2.50%)	0.37	0.40	15.33K
2024-03-18	0.40	0.40	↓$0.00 (-0.74%)	0.37	0.40	26.40K
2024-03-15	0.36	0.39	↑$0.03 (8.33%)	0.36	0.39	9.45K