Skip to main content
logo
Northern Graphite Corporation (NGPHF)
OTCMKTS · Delayed Price · Currency is USD
0.0904
+0.0034 (3.91%)
Aug 11, 2026, 10:42 AM EST

NGPHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.090.100.080.090.092.54%10,110
Aug 7, 20260.090.090.080.080.088.26%105,002
Aug 6, 20260.070.080.070.080.08-5.17%295,990
Aug 5, 20260.080.080.080.080.081.12%5,375
Aug 4, 20260.080.080.080.080.08-2.75%79,338
Aug 3, 20260.070.080.070.080.085.61%15,740
Jul 31, 20260.080.090.080.080.08-3.53%32,836
Jul 30, 20260.080.090.080.080.081.86%27,538
Jul 29, 20260.090.090.080.080.08-4.16%7,865
Jul 28, 20260.100.100.080.080.08-9.22%12,100
Jul 27, 20260.090.090.090.090.090.27%28,000
Jul 24, 20260.100.100.090.090.09-3.20%66,537
Jul 23, 20260.090.100.090.100.102.26%6,501
Jul 22, 20260.090.090.090.090.092.69%25,934
Jul 21, 20260.100.100.090.090.0912.01%20,182
Jul 20, 20260.090.090.080.080.08-9.73%163,388
Jul 17, 20260.090.090.090.090.09-2.70%61,300
Jul 16, 20260.090.090.090.090.09-1.70%38,487
Jul 15, 20260.070.090.070.090.096.33%44,100
Jul 14, 20260.090.090.090.090.09-1.67%62,692
Jul 13, 20260.090.090.090.090.09-5.16%12,055
Jul 10, 20260.080.090.080.090.095.44%59,120
Jul 9, 20260.090.090.090.090.092.39%119,570
Jul 8, 20260.090.090.090.090.091.03%64,902
Jul 7, 20260.100.100.080.090.09-5.43%139,160
Jul 6, 20260.100.100.090.090.09-0.22%8,150
Jul 2, 20260.110.110.090.090.09-12.52%18,642
Jul 1, 20260.100.110.100.110.1112.67%14,528
Jun 30, 20260.100.100.090.090.09-2.09%6,147
Jun 29, 20260.110.110.090.100.10-6.60%243,675
Jun 26, 20260.110.110.100.100.101.79%21,264
Jun 25, 20260.090.100.090.100.100.34%85,459
Jun 24, 20260.090.100.090.100.103.52%214,054
Jun 23, 20260.100.100.090.100.101.74%8,221
Jun 22, 20260.090.110.090.100.10-1.04%17,812
Jun 18, 20260.100.100.100.100.10-2.75%68,741
Jun 17, 20260.050.100.050.100.10-1.18%129,706
Jun 16, 20260.100.100.100.100.10-9.09%74,388
Jun 15, 20260.090.110.090.110.11-52,130
Jun 12, 20260.110.110.110.110.11-20,384
Jun 11, 20260.120.120.110.110.11-1.11%27,910
Jun 10, 20260.120.120.110.110.112.43%58,000
Jun 9, 20260.110.110.110.110.11-3.64%6,285
Jun 8, 20260.110.110.110.110.114.26%144,626
Jun 5, 20260.120.120.110.110.11-3.22%79,310
Jun 4, 20260.120.120.110.110.111.67%23,974
Jun 3, 20260.110.120.110.110.11-6.42%58,000
Jun 2, 20260.110.120.110.120.12-7.34%38,403
Jun 1, 20260.120.130.100.130.132.84%274,683
May 29, 20260.120.120.120.120.120.16%20,260