Northern Graphite Corporation (TSXV:NGC)
Canada · Delayed Price · Currency is CAD 0.2150
-0.0050 (-2.27%)
Nov 11, 2025, 9:56 AM EST
Northern Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 247,700 |
| Nov 6, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 68,000 |
| Nov 5, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -7.14% | 147,700 |
| Nov 4, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 553,400 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.20 | 0.20 | 0.20 | -11.36% | 1,976,500 |
| 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% | 185,500 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 4.76% | 40,939 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.35% | 128,700 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 284,000 |
| Oct 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 154,101 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -11.39% | 189,411 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 1.28% | 317,840 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -13.33% | 248,019 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 9.76% | 531,300 |
| Oct 17, 2025 | 0.20 | 0.22 | 0.17 | 0.21 | 0.21 | - | 420,700 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -8.89% | 678,700 |
| Oct 15, 2025 | 0.27 | 0.30 | 0.21 | 0.23 | 0.23 | -13.46% | 1,644,049 |
| Oct 14, 2025 | 0.22 | 0.29 | 0.20 | 0.26 | 0.26 | 44.44% | 1,919,805 |
| Oct 10, 2025 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 12.50% | 1,562,443 |
| Oct 9, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 530,800 |
| Oct 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 368,200 |
| Oct 7, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 161,200 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 114,704 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 138,500 |
| Oct 2, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 252,700 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 446,700 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 75,011 |
| Sep 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 195,600 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 276,844 |
| Sep 25, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 92,600 |
| Sep 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 67,500 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 267,000 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 48,727 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 105,000 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 37,600 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 77,924 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 210,747 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 146,500 |
| Sep 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 131,300 |
| Sep 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 388,336 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 44,827 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 902,301 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 208,097 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.38% | 307,817 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 112,516 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 270,800 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -8.57% | 310,810 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 177,627 |