Northern Graphite Corporation (NGPHF)
OTCMKTS · Delayed Price · Currency is USD
0.12132
+0.0013 (1.10%)
Apr 21, 2026, 11:17 AM EST
NGPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.08% | 2,500 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.74% | 117,942 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.30% | 15,541 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.53% | 22,447 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.14% | 154,791 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.54% | 106,280 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.18% | 44,190 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.43% | 580,052 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.28% | 13,433 |
| Apr 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.09% | 26,713 |
| Apr 6, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 2.48% | 17,633 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.22% | 54,570 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.22% | 52,591 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.93% | 28,220 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.93% | 12,135 |
| 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 |