Northern Graphite Corporation (TSXV:NGC)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
At close: Mar 20, 2026
Northern Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 18,739 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 88,014 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 196,452 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 67,747 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 363,053 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 101,167 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 90,733 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 110,256 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 86,658 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -6.52% | 180,174 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 115,419 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 73,575 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 90,189 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.44% | 245,674 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 240,593 |
| 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 |