Skip to main content
Northern Graphite Corporation (NGPHF)
OTCMKTS · Delayed Price · Currency is USD
0.0719
-0.0046 (-6.01%)
May 1, 2025, 10:44 AM EDT

Northern Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20250.080.080.080.080.08-2.66%10,335
Apr 29, 20250.080.080.080.080.08-1.76%74,225
Apr 28, 20250.090.090.080.080.08-14.89%219,308
Apr 25, 20250.090.090.090.090.09-99
Apr 24, 20250.100.100.090.090.09-3.09%48,815
Apr 23, 20250.090.100.090.100.1010.23%162,918
Apr 22, 20250.080.090.080.090.092.09%22,090
Apr 21, 20250.080.090.080.090.094.12%41,180
Apr 17, 20250.080.080.070.080.083.49%95,664
Apr 16, 20250.080.080.070.080.08-34,298
Apr 15, 20250.070.080.070.080.0815.61%88,837
Apr 14, 20250.070.070.070.070.07-4.88%9,290
Apr 11, 20250.070.070.070.070.072.54%50,701
Apr 10, 20250.070.070.060.070.078.32%8,500
Apr 9, 20250.070.070.070.070.07-6.43%21,775
Apr 8, 20250.080.080.070.070.07-2.91%21,500
Apr 7, 20250.070.070.070.070.07-4.25%6,928
Apr 4, 20250.070.080.070.080.08-7.27%36,021
Apr 3, 20250.070.080.070.080.086.56%92,414
Apr 2, 20250.080.080.080.080.08--
Apr 1, 20250.070.080.070.080.085.76%203,265
Mar 31, 20250.070.080.070.070.0710.00%42,502
Mar 28, 20250.080.080.060.070.07-6.43%9,288
Mar 27, 20250.070.070.070.070.07-0.57%45,614
Mar 26, 20250.060.080.060.070.070.57%97,245
Mar 25, 20250.070.070.060.070.071.16%21,401
Mar 24, 20250.080.080.070.070.07-15.61%15,150
Mar 21, 20250.080.080.060.080.0819.36%291,606
Mar 20, 20250.070.070.070.070.07-1.86%110,973
Mar 19, 20250.070.070.070.070.07-0.28%58,405
Mar 18, 20250.080.080.070.070.07-2.50%573,307
Mar 17, 20250.070.070.070.070.07-0.96%152,782
Mar 14, 20250.070.080.070.070.070.97%105,287
Mar 13, 20250.070.070.070.070.07-1.91%190,831
Mar 12, 20250.080.080.070.070.07-5.59%14,280
Mar 11, 20250.070.080.070.080.080.97%33,000
Mar 10, 20250.090.090.080.080.082.67%32,100
Mar 7, 20250.080.080.070.080.08-15,392
Mar 6, 20250.080.090.070.080.084.17%275,641
Mar 5, 20250.080.080.070.070.07-3.03%42,064
Mar 4, 20250.070.070.070.070.073.13%19,736
Mar 3, 20250.080.080.070.070.07-17.24%96,648
Feb 28, 20250.080.090.080.090.094.13%7,927
Feb 27, 20250.090.090.080.080.08-8.49%5,055
Feb 26, 20250.090.090.080.090.096.53%27,438
Feb 25, 20250.090.090.090.090.090.82%14,526
Feb 24, 20250.080.090.080.090.09-5.13%250,098
Feb 21, 20250.100.100.090.090.09-10.40%1,625
Feb 20, 20250.080.100.080.100.107.53%270
Feb 19, 20250.090.090.090.090.09-0.11%8,842