Northern Graphite Corporation (TSXV:NGC)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
Apr 1, 2025, 11:45 AM EST
Northern Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 246,501 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 2,000 |
| Mar 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 33,300 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 100,546 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 36,400 |
| Mar 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.98% | 32,000 |
| Mar 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.50% | 36,800 |
| Mar 20, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 137,501 |
| Mar 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 47,033 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.52% | 179,941 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,500 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 49,300 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 94,500 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,500 |
| Mar 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 82,700 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 8,002 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 33,510 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 36,500 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,509 |
| Mar 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 13,200 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 87,948 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,600 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 75,700 |
| Feb 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 54,113 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 27,000 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 56,800 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,500 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,900 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 13,000 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 80,135 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 28,000 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 9,000 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,139 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 29,900 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 50,318 |
| Feb 7, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 20.00% | 293,437 |
| Feb 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 12,100 |
| Feb 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 114,100 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 59,433 |
| Feb 3, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | -7.41% | 275,500 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 72,400 |
| Jan 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 39,300 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 13,500 |
| Jan 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 17,500 |
| Jan 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,043 |
| Jan 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 61,500 |
| Jan 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,500 |
| Jan 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Jan 21, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 74,326 |
| Jan 20, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 100,100 |