Skip to main content
Northern Graphite Corporation (TSXV:NGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
0.00 (0.00%)
May 27, 2025, 1:48 PM EDT

Northern Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20250.100.100.100.100.10-5.00%25,100
May 26, 20250.100.100.100.100.105.26%14,900
May 23, 20250.100.100.100.100.10-34,625
May 22, 20250.100.100.090.100.105.56%66,742
May 21, 20250.100.100.090.090.095.88%92,511
May 20, 20250.100.100.090.090.09-10.53%376,500
May 16, 20250.100.100.100.100.10-140,900
May 15, 20250.100.100.100.100.10-5.00%43,300
May 14, 20250.110.110.100.100.105.26%38,000
May 13, 20250.110.110.100.100.10-5.00%26,000
May 12, 20250.110.110.100.100.10-53,800
May 9, 20250.100.100.100.100.10-4.76%38,300
May 8, 20250.110.120.110.110.11-42,500
May 7, 20250.120.120.110.110.11-16.00%33,100
May 6, 20250.100.130.100.130.1338.89%262,400
May 5, 20250.110.110.090.090.09-5.26%367,300
May 2, 20250.100.110.100.100.10-5.00%141,626
May 1, 20250.100.100.100.100.10-4.76%76,320
Apr 30, 20250.110.110.110.110.11-4.55%35,100
Apr 29, 20250.120.120.110.110.11-4.35%55,520
Apr 28, 20250.130.130.120.120.12-30,900
Apr 25, 20250.140.140.120.120.12-20.69%6,121
Apr 24, 20250.140.150.120.150.1538.10%31,500
Apr 23, 20250.140.140.110.110.11-19.23%54,929
Apr 22, 20250.120.130.110.130.1313.04%38,619
Apr 21, 20250.110.120.110.120.12-5,100
Apr 17, 20250.120.120.120.120.124.55%61,005
Apr 16, 20250.120.120.110.110.11-4.35%13,600
Apr 15, 20250.100.120.100.120.1215.00%13,005
Apr 14, 20250.110.110.100.100.105.26%9,205
Apr 11, 20250.110.110.100.100.10-68,205
Apr 10, 20250.100.100.090.100.10-5.00%37,327
Apr 9, 20250.100.100.100.100.10--
Apr 8, 20250.110.110.100.100.10-98,202
Apr 7, 20250.100.100.100.100.10-4.76%7,600
Apr 4, 20250.120.120.100.110.11-8.70%33,700
Apr 3, 20250.120.120.110.120.12-37,000
Apr 2, 20250.120.120.120.120.1215.00%21,500
Apr 1, 20250.120.120.100.100.10-9.09%77,600
Mar 31, 20250.100.110.100.110.1122.22%246,501
Mar 28, 20250.100.100.090.090.09-5.26%2,000
Mar 27, 20250.100.100.090.100.10-33,300
Mar 26, 20250.100.100.100.100.10-9.52%100,546
Mar 25, 20250.110.110.100.110.115.00%36,400
Mar 24, 20250.100.110.100.100.10-6.98%32,000
Mar 21, 20250.100.110.100.110.117.50%36,800
Mar 20, 20250.100.110.100.100.10-4.76%137,501
Mar 19, 20250.100.110.100.110.1110.53%47,033
Mar 18, 20250.120.120.100.100.10-9.52%179,941
Mar 17, 20250.110.110.110.110.11-21,500