Northern Graphite Corporation (NGPHF)
OTCMKTS · Delayed Price · Currency is USD
0.1307
+0.0032 (2.49%)
Aug 29, 2025, 3:26 PM EDT
Northern Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 2.51% | 18,194 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.94% | 50,117 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14% | 267,784 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 13.07% | 251,600 |
| Aug 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 10.19% | 190,369 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.19% | 41,696 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.29% | 89,417 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.18% | 87,413 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 5.22% | 59,135 |
| Aug 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.67% | 72,603 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 2.83% | 222,916 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.48% | 176,071 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 18.40% | 298,307 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.32% | 81,400 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09% | 11,569 |
| Aug 8, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 12.72% | 221,365 |
| Aug 7, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.75% | 20,970 |
| Aug 6, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -0.74% | 44,613 |
| Aug 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.03% | 128,466 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.28% | 99,780 |
| Aug 1, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.02% | 90,090 |
| Jul 31, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -4.77% | 142,256 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.05% | 125,790 |
| Jul 29, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -0.37% | 11,480 |
| Jul 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.30% | 101,075 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.79% | 66,098 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.51% | 18,430 |
| Jul 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.19% | 128,566 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.56% | 40,145 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -3.15% | 492,178 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -1.65% | 682,798 |
| Jul 17, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | 0.10 | 45.07% | 558,841 |
| Jul 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.61% | 206,367 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.84% | 40,200 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.82% | 79,475 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.67% | 2,500 |
| Jul 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.67% | 27,800 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.77% | 29,700 |
| Jul 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.86% | 9,710 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.08% | 4,015 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.36% | 21,208 |
| Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.83% | 59,770 |
| Jul 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -11.76% | 82,047 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 21,150 |
| 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 |