Northern Graphite Corporation (TSXV:NGC)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0100 (4.17%)
Feb 6, 2026, 3:58 PM EST
Northern Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 54,055 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -11.11% | 244,192 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 263,821 |
| Feb 3, 2026 | 0.31 | 0.32 | 0.26 | 0.27 | 0.27 | -11.67% | 543,919 |
| Feb 2, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 173,868 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 171,818 |
| Jan 29, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 5.36% | 185,025 |
| Jan 28, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 208,282 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 237,462 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -8.20% | 570,936 |
| Jan 23, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 224,627 |
| Jan 22, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 129,225 |
| Jan 21, 2026 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -1.61% | 488,678 |
| Jan 20, 2026 | 0.32 | 0.35 | 0.29 | 0.31 | 0.31 | 5.08% | 1,115,656 |
| Jan 19, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -4.84% | 332,452 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.62% | 475,914 |
| Jan 15, 2026 | 0.35 | 0.38 | 0.32 | 0.33 | 0.33 | -8.45% | 779,871 |
| Jan 14, 2026 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 39.22% | 1,996,280 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 4.08% | 587,542 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 188,642 |
| Jan 9, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 401,895 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 253,516 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 13.64% | 607,112 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 959,868 |
| Jan 5, 2026 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 17.50% | 1,046,898 |
| Jan 2, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 319,299 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 206,375 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 179,573 |
| Dec 29, 2025 | 0.17 | 0.23 | 0.17 | 0.18 | 0.18 | 2.86% | 710,583 |
| Dec 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 269,180 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 157,529 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 72,448 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,334 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 108,687 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 115,729 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 107,559 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 167,824 |
| Dec 12, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 399,637 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 250,333 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 156,951 |
| Dec 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 285,360 |
| Dec 8, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 187,592 |
| Dec 5, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 378,203 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 156,596 |
| Dec 3, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 431,218 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 476,460 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 59,185 |
| Nov 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 62,550 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 93,609 |
| Nov 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 119,498 |