Other US listings · GRAPF · stock
First Canadian Graphite Inc. (GRAPF) stock price history
Every Other US listings trading session of First Canadian Graphite Inc. from Oct 28, 1996 to Jul 17, 2026: 7,476 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRAPF adjusted close, 1996 to 2026
- $15,180
- All time high, 1996
- $0.4390
- 52 week high, $0.0610 low
- 7,476
- Daily sessions since 1996
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
GRAPF key facts
- First Canadian Graphite Inc. (GRAPF) closed at $0.2775 on Jul 17, 2026 on Other US listings.
- GRAPF's all time high close is $15,180, set on Nov 7, 1996; its all time low close is $0.0350 on Nov 20, 2024.
- GRAPF's 52 week range is $0.0610 to $0.4390.
- GRAPF returned +351.3% over the year to Jul 17, 2026 and -75.6% over five years.
- Over ten years GRAPF returned -47%, -6.1% a year compounded.
- GRAPF's deepest drawdown was -100.0% from Nov 12, 1996 to Nov 20, 2024.
- DataCedar holds 7,476 daily sessions of GRAPF history from Oct 28, 1996, adjusted for splits and dividends, served by the API under a key.
GRAPF price chart, 1996 to 2026
GRAPF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.1% |
| 3 months | +2.6% |
| 6 months | +1.0% |
| Year to date | +100.8% |
| 1 year | +351.3% |
| 3 years | -37.3% |
| 5 years | -75.6% |
| 10 years | -46.6% |
| Since Oct 28, 1996 | -100.0% |
| Compound annual growth, 29.7 years | -30.0% |
GRAPF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15,180 on Nov 7, 1996
- All time low close
- $0.0350 on Nov 20, 2024
- 52 week high
- $0.4390 on Mar 10, 2026
- 52 week low
- $0.0610 on Jul 18, 2025
- Deepest drawdown
- -100.0% from Nov 12, 1996 to Nov 20, 2024, not yet recovered
- Best single session
- +1,323% on Jul 18, 2016
- Worst single session
- -91.2% on Mar 11, 2013
- Volatility, 1 year annualised
- 143.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2016, +3,285%
- Worst calendar year
- 2008, -98%
GRAPF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Oct 28, 1996; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1320 | $0.4390 | $0.1320 | $0.2775 | +107.9% | 4M | 135 |
| 2025 | $0.0511 | $0.2730 | $0.0417 | $0.1335 | +161.3% | 224.9K | 250 |
| 2024 | $0.3900 | $0.3950 | $0.0350 | $0.0511 | -86.9% | 235.2K | 252 |
| 2023 | $0.2300 | $1.05 | $0.2300 | $0.3900 | +32.4% | 855.8K | 250 |
| 2022 | $1.21 | $1.38 | $0.2540 | $0.2945 | -73.8% | 568.2K | 251 |
| 2021 | $0.8860 | $4.85 | $0.0100 | $1.12 | +20.6% | 1.1M | 252 |
| 2020 | $0.9200 | $1.50 | $0.4000 | $0.9300 | +1.1% | 63.2K | 253 |
| 2019 | $2.56 | $2.76 | $0.8000 | $0.9200 | -64.1% | 44K | 252 |
| 2018 | $10.04 | $11.24 | $1.92 | $2.56 | -74.5% | 44.4K | 251 |
| 2017 | $17.60 | $17.64 | $7.98 | $10.04 | -43.0% | 61.8K | 251 |
| 2016 | $0.5200 | $30.00 | $0.5200 | $17.60 | +3,285% | 120 | 252 |
| 2015 | $5.00 | $5.00 | $0.5200 | $0.5200 | -89.6% | 33 | 252 |
| 2014 | $33.00 | $33.00 | $5.00 | $5.00 | -84.8% | 1K | 252 |
| 2013 | $177.60 | $177.60 | $14.40 | $33.00 | -81.4% | 250 | 252 |
| 2012 | $177.60 | $177.60 | $177.60 | $177.60 | 0.0% | 0 | 250 |
| 2011 | $177.60 | $177.60 | $177.60 | $177.60 | 0.0% | 0 | 252 |
| 2010 | $169.20 | $300.00 | $87.60 | $177.60 | +5.0% | 71 | 252 |
| 2009 | $20.40 | $204.00 | $20.40 | $169.20 | +729.4% | 65 | 252 |
| 2008 | $1,092 | $1,319 | $20.40 | $20.40 | -98.1% | 121 | 253 |
| 2007 | $1,176 | $1,800 | $1,007 | $1,092 | -13.3% | 122 | 251 |
| 2006 | $1,476 | $2,256 | $840.00 | $1,260 | -12.5% | 185 | 251 |
| 2005 | $618.00 | $1,590 | $516.00 | $1,440 | +133.0% | 1.1K | 252 |
| 2004 | $180.00 | $618.00 | $180.00 | $618.00 | +243.3% | 134 | 252 |
| 2003 | $60.00 | $180.00 | $60.00 | $180.00 | +200.0% | 84 | 252 |
| 2002 | $120.00 | $180.00 | $60.00 | $60.00 | -50.0% | 13 | 252 |
| 2001 | $240.00 | $240.00 | $120.00 | $120.00 | -50.0% | 0 | 248 |
| 2000 | $240.00 | $240.00 | $240.00 | $240.00 | 0.0% | 0 | 252 |
| 1999 | $1,920 | $1,920 | $240.00 | $240.00 | -87.5% | 0 | 252 |
| 1998 | $1,320 | $1,920 | $192.00 | $1,920 | +45.5% | 0 | 252 |
| 1997 | $11,160 | $14,100 | $1,320 | $1,320 | -88.2% | 0 | 253 |
| 1996 | $11,040 | $15,180 | $11,040 | $11,160 | n/a | 0 | 45 |
GRAPF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2775 | +47.6% |
| June 2026 | $0.1880 | -47.0% |
| May 2026 | $0.3549 | +56.2% |
| April 2026 | $0.2272 | -21.7% |
| March 2026 | $0.2900 | +0.2% |
| February 2026 | $0.2893 | +12.1% |
| January 2026 | $0.2580 | +93.3% |
| December 2025 | $0.1335 | +12.5% |
| November 2025 | $0.1186 | +3.2% |
| October 2025 | $0.1150 | -25.5% |
| September 2025 | $0.1543 | +30.8% |
| August 2025 | $0.1180 | +52.5% |
About the GRAPF data
Daily bars. 7,476 sessions from Oct 28, 1996 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRAPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GRAPF share price history
