Skip to main content
Northern Graphite Corporation (TSXV: NGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
Jan 31, 2025, 3:59 PM EST

Northern Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.140.140.130.140.14-3.57%72,377
Jan 30, 20250.150.150.140.140.14-3.45%39,300
Jan 29, 20250.150.150.150.150.15-3.33%13,500
Jan 28, 20250.150.150.140.150.153.45%17,500
Jan 27, 20250.150.150.150.150.15-3,043
Jan 24, 20250.150.160.150.150.15-9.38%61,500
Jan 23, 20250.160.160.160.160.166.67%5,500
Jan 22, 20250.150.150.150.150.15-15,000
Jan 21, 20250.140.160.140.150.15-74,326
Jan 20, 20250.170.170.150.150.15-6.25%100,100
Jan 17, 20250.160.160.160.160.163.23%32,400
Jan 16, 20250.180.180.160.160.16-36,000
Jan 15, 20250.170.170.160.160.16-32,600
Jan 14, 20250.170.170.150.160.16-6.06%46,935
Jan 13, 20250.170.180.160.170.176.45%159,003
Jan 10, 20250.160.160.150.160.16-3.13%106,900
Jan 9, 20250.160.160.150.160.163.23%21,518
Jan 8, 20250.170.170.150.160.16-3.13%189,700
Jan 7, 20250.160.180.160.160.1614.29%445,335
Jan 6, 20250.150.150.140.140.14-39,700
Jan 3, 20250.140.140.140.140.14-6.67%10,200
Jan 2, 20250.150.150.140.150.15-3.23%57,300
Dec 31, 20240.140.160.130.160.1614.81%23,500
Dec 30, 20240.140.140.130.140.14-10.00%119,800
Dec 27, 20240.150.160.140.150.15-6.25%92,500
Dec 24, 20240.160.160.140.160.16-3.03%89,200
Dec 23, 20240.140.170.140.170.1726.92%163,914
Dec 20, 20240.130.130.130.130.13-35,000
Dec 19, 20240.140.140.130.130.1313.04%48,300
Dec 18, 20240.140.140.120.120.12-8.00%143,400
Dec 17, 20240.130.130.130.130.13-3.85%86,025
Dec 16, 20240.130.130.130.130.138.33%16,600
Dec 13, 20240.150.150.120.120.12-15.79%62,329
Dec 12, 20240.150.150.140.140.14-5.00%27,911
Dec 11, 20240.150.150.140.150.157.14%84,200
Dec 10, 20240.190.190.140.140.14-24.32%203,230
Dec 9, 20240.150.200.150.190.1937.04%591,543
Dec 6, 20240.130.150.130.140.143.85%496,100
Dec 5, 20240.120.130.120.130.1318.18%161,824
Dec 4, 20240.110.120.110.110.1110.00%65,010
Dec 3, 20240.090.140.090.100.1017.65%499,834
Dec 2, 20240.090.090.080.090.09-98,000
Nov 29, 20240.080.090.080.090.09-72,800
Nov 28, 20240.090.100.080.090.09-5.56%135,325
Nov 27, 20240.080.090.080.090.095.88%332,700
Nov 26, 20240.090.090.080.090.09-21,500
Nov 25, 20240.090.090.090.090.09-5,640
Nov 22, 20240.090.090.080.090.09-2.86%58,611
Nov 21, 20240.090.090.090.090.09-2.78%1,000
Nov 20, 20240.090.090.090.090.09--
Nov 19, 20240.090.090.090.090.09-5.26%28,340
Nov 18, 20240.090.100.090.100.105.56%10,200
Nov 15, 20240.090.090.090.090.09-22,141
Nov 14, 20240.090.090.090.090.09-39,000
Nov 13, 20240.090.090.090.090.09-5.26%1,100
Nov 12, 20240.100.100.100.100.10-26,213
Nov 11, 20240.100.100.080.100.10-159,800
Nov 8, 20240.090.100.090.100.10-173,400
Nov 7, 20240.100.100.090.100.10-339,700
Nov 6, 20240.080.100.080.100.1018.75%33,601
Nov 5, 20240.080.080.080.080.086.67%26,300
Nov 4, 20240.080.080.080.080.08-11.76%76,600
Nov 1, 20240.090.090.090.090.09-5.56%61,945
Oct 31, 20240.100.100.090.090.09-40,004
Oct 30, 20240.090.090.090.090.09--
Oct 29, 20240.100.100.090.090.09-10.00%59,204
Oct 28, 20240.090.100.090.100.1011.11%62,100
Oct 25, 20240.110.110.090.090.09-10.00%99,100
Oct 24, 20240.100.110.100.100.10-4.76%25,729
Oct 23, 20240.100.110.100.110.115.00%89,000
Oct 22, 20240.110.110.100.100.10-9.09%359,100
Oct 21, 20240.110.110.110.110.11-4.35%87,932
Oct 18, 20240.100.120.100.120.1215.00%86,531
Oct 17, 20240.080.100.080.100.1025.00%257,202
Oct 16, 20240.090.090.080.080.08-5.88%9,500
Oct 15, 20240.080.090.080.090.0913.33%44,040
Oct 11, 20240.090.090.070.080.08-6.25%154,100
Oct 10, 20240.080.080.080.080.08-80,630
Oct 9, 20240.070.090.070.080.0823.08%542,716
Oct 8, 20240.070.070.060.070.07-7.14%144,000
Oct 7, 20240.070.070.070.070.07-44,330
Oct 4, 20240.070.070.070.070.0716.67%107,000
Oct 3, 20240.060.060.060.060.06-14.29%10,000
Oct 2, 20240.070.070.070.070.077.69%10,000
Oct 1, 20240.070.070.060.070.07-7.14%73,105
Sep 30, 20240.060.070.060.070.07-28,100
Sep 27, 20240.070.070.070.070.07-45,530
Sep 26, 20240.080.080.070.070.07-63,200
Sep 25, 20240.070.080.070.070.07-170,800
Sep 24, 20240.080.080.070.070.07-12.50%148,400
Sep 23, 20240.100.100.080.080.08-11.11%224,722
Sep 20, 20240.060.110.060.090.0950.00%641,600
Sep 19, 20240.060.060.060.060.06-7.69%65,900
Sep 18, 20240.060.070.060.070.078.33%106,600
Sep 17, 20240.060.060.060.060.069.09%47,000
Sep 16, 20240.070.070.050.060.06-311,300
Sep 13, 20240.060.060.060.060.06-15.38%117,326
Sep 12, 20240.060.070.060.070.078.33%45,100
Sep 11, 20240.060.060.060.060.069.09%15,320
Sep 10, 20240.060.060.050.060.06-55,300