Northern Graphite Corporation (TSXV:NGC)
Canada · Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
Feb 27, 2026, 3:59 PM EST
Northern Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 131,450 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 80,652 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 280,445 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 291,754 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 230,743 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 297,926 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 232,812 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 182,845 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 169,460 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 22,317 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 156,774 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 98,338 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 77,615 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 179,150 |
| 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 |