Northern Graphite Corporation (NGPHF)
OTCMKTS
· Delayed Price · Currency is USD
0.0700
-0.0028 (-3.85%)
Jun 27, 2025, 3:09 PM EDT
Northern Graphite Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.85% | 4,413 |
Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.88% | 25,655 |
Jun 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.27% | 23,320 |
Jun 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.72% | 821,925 |
Jun 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.92% | 108,849 |
Jun 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -14.34% | 175,648 |
Jun 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.43% | 648,300 |
Jun 17, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.35% | 83,947 |
Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.71% | 110,685 |
Jun 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.09% | 13,240 |
Jun 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.63% | 37,265 |
Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.09% | 14,576 |
Jun 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 2.19% | 129,615 |
Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.83% | 54,134 |
Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.59% | 5,400 |
Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.41% | 14,750 |
Jun 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.30% | 34,183 |
Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.89% | 72,286 |
Jun 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.16% | 131,819 |
May 30, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -9.88% | 22,339 |
May 29, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -6.87% | 133,195 |
May 28, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 4.07% | 16,126 |
May 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.07% | 32,220 |
May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.56% | 31,410 |
May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.97% | 11,249 |
May 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.50% | 58,275 |
May 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -16.15% | 93,607 |
May 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.04% | 33,534 |
May 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.47% | 25,440 |
May 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.54% | 13,500 |
May 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.58% | 17,101 |
May 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.06% | 69,388 |
May 12, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.07% | 8,650 |
May 9, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.57% | 59,675 |
May 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.10% | 21,102 |
May 7, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -12.98% | 47,100 |
May 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.78% | 18,620 |
May 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.14% | 36,180 |
May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.14% | 89,170 |
May 1, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -8.50% | 60,219 |
Apr 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.66% | 10,335 |
Apr 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.76% | 74,225 |
Apr 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -14.89% | 219,308 |
Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 99 |
Apr 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 48,815 |
Apr 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.23% | 162,918 |
Apr 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.09% | 22,090 |
Apr 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.12% | 41,180 |
Apr 17, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3.49% | 95,664 |
Apr 16, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 34,298 |