Skip to main content
Northern Graphite Corporation (TSXV: NGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
0.00 (0.00%)
Dec 20, 2024, 1:14 PM EST

Northern Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.130.130.130.130.13-34,992
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
Sep 9, 20240.060.060.060.060.06-15.38%262,126
Sep 6, 20240.070.070.060.070.078.33%163,530
Sep 5, 20240.070.070.060.060.06-14.29%242,847
Sep 4, 20240.070.070.070.070.07-5,345
Sep 3, 20240.070.080.070.070.07-12.50%76,601
Aug 30, 20240.080.080.080.080.0814.29%1,000
Aug 29, 20240.070.070.070.070.07-6,400
Aug 28, 20240.070.070.070.070.07-386,000
Aug 27, 20240.090.090.070.070.07-12.50%198,303
Aug 26, 20240.080.140.080.080.086.67%341,102
Aug 23, 20240.080.080.080.080.08-6.25%158,812
Aug 22, 20240.080.080.070.080.0814.29%29,005
Aug 21, 20240.080.080.070.070.07-187,700
Aug 20, 20240.080.080.070.070.07-6.67%259,300
Aug 19, 20240.090.090.080.080.08-6.25%125,800
Aug 16, 20240.080.080.080.080.08-102,800
Aug 15, 20240.080.080.080.080.08-141,100
Aug 14, 20240.100.100.080.080.08-11.11%439,229
Aug 13, 20240.090.090.090.090.09-102,800
Aug 12, 20240.100.100.090.090.09-14.29%100,016
Aug 9, 20240.100.110.100.110.11-4.55%30,114
Aug 8, 20240.090.110.090.110.1129.41%71,502
Aug 7, 20240.090.090.090.090.09-5.56%53,600
Aug 6, 20240.100.100.090.090.09-10.00%131,600
Aug 2, 20240.110.110.100.100.10-4.76%23,500
Aug 1, 20240.110.120.110.110.11-8.70%44,200
Jul 31, 20240.110.120.110.120.124.55%60,500