Northern Graphite Corporation (FRA:0NG)
Germany · Delayed Price · Currency is EUR 0.0984
-0.0010 (-1.01%)
At close: Nov 28, 2025
Northern Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.22% | - |
| Nov 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.01% | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.58% | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.50% | - |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.94% | - |
| Nov 24, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 6.93% | 20 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.88% | - |
| Nov 20, 2025 | 0.11 | 0.16 | 0.10 | 0.10 | 0.10 | -7.96% | 200 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 2.73% | 400 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | 5.77% | 325 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | 0.48% | 25 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -10.00% | 2 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.63% | - |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.70% | 1 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.98% | 170 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | 3.03% | 286 |
| Nov 7, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.48% | - |
| Nov 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.94% | - |
| Nov 5, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -5.14% | 2 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | 3.88% | 100 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.10 | 0.10 | 0.10 | -11.21% | 20,096 |
| Oct 31, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 36.47% | - |
| Oct 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | - |
| Oct 29, 2025 | 0.08 | 0.12 | 0.08 | 0.08 | 0.08 | 9.33% | 160 |
| Oct 28, 2025 | 0.09 | 0.14 | 0.08 | 0.08 | 0.08 | -10.71% | 1,726 |
| Oct 27, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -11.76% | - |
| Oct 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | - |
| Oct 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.66% | - |
| Oct 22, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.18% | - |
| Oct 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.04% | - |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.80% | - |
| Oct 17, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -2.24% | - |
| Oct 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.47% | 1,000 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.11 | 0.12 | 0.12 | -14.54% | 253 |
| Oct 14, 2025 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 56.67% | - |
| Oct 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.46% | - |
| Oct 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 12.41% | - |
| Oct 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 16.71% | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.36% | - |
| Oct 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.16% | - |
| Oct 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.03% | - |
| Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.31% | - |
| Oct 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.49% | - |
| Oct 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.88% | - |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.80% | - |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.34% | - |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.47% | 6 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.87% | - |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.05% | - |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.20% | - |