Northern Graphite Corporation (NGPHF)
OTCMKTS · Delayed Price · Currency is USD
0.1350
+0.0054 (4.17%)
At close: Mar 27, 2026
NGPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 4.17% | 72,433 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.31% | 96,319 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | 26,703 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.33% | 8,337 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.12% | 61,690 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.11% | 23,304 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 81,126 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.60% | 134,531 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 5.18% | 127,475 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -8.56% | 93,819 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -11.89% | 185,829 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.17 | 6.84% | 127,625 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -0.73% | 176,970 |
| Mar 10, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.77% | 91,755 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.36% | 405,113 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.65% | 104,545 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.87% | 23,024 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.46% | 101,502 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -0.69% | 306,906 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.88% | 134,011 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.00% | 176,144 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 110,100 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.89% | 62,378 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 2.10% | 358,853 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.72% | 161,563 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.17% | 251,597 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.84% | 137,995 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 94,021 |
| Feb 17, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -7.98% | 35,477 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.79% | 63,528 |
| Feb 12, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | -5.19% | 177,260 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 51,080 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 0.38% | 28,916 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.33% | 169,481 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.74% | 117,858 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -3.51% | 319,135 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.52% | 270,896 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -9.84% | 191,214 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 10.80% | 268,270 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -10.80% | 135,277 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 9.85% | 285,635 |
| Jan 28, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 1.55% | 256,780 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.99% | 482,242 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -8.18% | 487,090 |
| Jan 23, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 161,412 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -1.29% | 173,851 |
| Jan 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.84% | 85,180 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | 1.78% | 716,529 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -4.62% | 229,667 |
| Jan 15, 2026 | 0.26 | 0.27 | 0.22 | 0.24 | 0.24 | -5.72% | 270,552 |