Skip to main content
logo
Northern Graphite Corporation (TSXV:NGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0050 (-5.00%)
Jun 27, 2025, 11:55 AM EDT

Northern Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.090.100.090.100.10-20,000
Jun 26, 20250.100.100.100.100.10-4,002
Jun 25, 20250.100.100.100.100.10-12,300
Jun 24, 20250.080.110.080.100.1011.76%189,440
Jun 23, 20250.090.090.080.090.09-10.53%103,100
Jun 20, 20250.100.110.100.100.10-5.00%45,800
Jun 19, 20250.100.100.100.100.10-4.76%2,704
Jun 18, 20250.100.110.100.110.11-420,500
Jun 17, 20250.100.110.100.110.11-107,010
Jun 16, 20250.100.110.100.110.1110.53%119,912
Jun 13, 20250.090.100.090.100.1018.75%467,012
Jun 12, 20250.080.080.080.080.08-11,500
Jun 11, 20250.090.090.080.080.08-22,000
Jun 10, 20250.090.090.080.080.08-5.88%56,000
Jun 9, 20250.090.090.090.090.09-22,339
Jun 6, 20250.090.090.090.090.09-35,410
Jun 5, 20250.090.090.090.090.09-44,600
Jun 4, 20250.090.100.090.090.09-5.56%38,800
Jun 3, 20250.090.090.090.090.09-26,000
Jun 2, 20250.090.090.090.090.09-73,836
May 30, 20250.090.090.090.090.09-37,800
May 29, 20250.100.100.090.090.09-5.26%71,944
May 28, 20250.100.100.100.100.10--
May 27, 20250.100.100.100.100.10-5.00%25,100
May 26, 20250.100.100.100.100.105.26%14,900
May 23, 20250.100.100.100.100.10-34,625
May 22, 20250.100.100.090.100.105.56%66,742
May 21, 20250.100.100.090.090.095.88%92,511
May 20, 20250.100.100.090.090.09-10.53%376,500
May 16, 20250.100.100.100.100.10-140,900
May 15, 20250.100.100.100.100.10-5.00%43,300
May 14, 20250.110.110.100.100.105.26%38,000
May 13, 20250.110.110.100.100.10-5.00%26,000
May 12, 20250.110.110.100.100.10-53,800
May 9, 20250.100.100.100.100.10-4.76%38,300
May 8, 20250.110.120.110.110.11-42,500
May 7, 20250.120.120.110.110.11-16.00%33,100
May 6, 20250.100.130.100.130.1338.89%262,400
May 5, 20250.110.110.090.090.09-5.26%367,300
May 2, 20250.100.110.100.100.10-5.00%141,626
May 1, 20250.100.100.100.100.10-4.76%76,320
Apr 30, 20250.110.110.110.110.11-4.55%35,100
Apr 29, 20250.120.120.110.110.11-4.35%55,520
Apr 28, 20250.130.130.120.120.12-30,900
Apr 25, 20250.140.140.120.120.12-20.69%6,121
Apr 24, 20250.140.150.120.150.1538.10%31,500
Apr 23, 20250.140.140.110.110.11-19.23%54,929
Apr 22, 20250.120.130.110.130.1313.04%38,619
Apr 21, 20250.110.120.110.120.12-5,100
Apr 17, 20250.120.120.120.120.124.55%61,005