Northern Graphite Corporation (TSXV:NGC)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
At close: Jan 9, 2026
Northern Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 70,462 |
| Nov 24, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 173,251 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 77,203 |
| Nov 20, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -4.65% | 308,005 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 103,019 |
| Nov 18, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 181,143 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -7.14% | 287,906 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -5.62% | 445,151 |
| Nov 13, 2025 | 0.24 | 0.26 | 0.21 | 0.22 | 0.22 | -5.32% | 807,691 |
| Nov 12, 2025 | 0.22 | 0.24 | 0.18 | 0.24 | 0.24 | 11.90% | 562,359 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.55% | 134,358 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | - | 238,385 |
| Nov 7, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 10.00% | 247,685 |
| Nov 6, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 67,959 |
| Nov 5, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -7.14% | 147,683 |
| Nov 4, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 553,351 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.20 | 0.20 | 0.20 | -11.36% | 1,976,475 |
| Oct 31, 2025 | 0.19 | 0.23 | 0.17 | 0.22 | 0.22 | 25.71% | 511,438 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 185,467 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 4.76% | 40,939 |