Skip to main content
logo
Northern Graphite Corporation (TSXV:NGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
-0.0100 (-8.33%)
Aug 1, 2025, 3:44 PM EDT

Northern Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.130.130.110.110.11-8.33%65,109
Jul 31, 20250.110.120.110.120.129.09%54,012
Jul 30, 20250.110.120.110.110.11-4.35%98,700
Jul 29, 20250.110.120.110.120.129.52%16,000
Jul 28, 20250.130.130.110.110.11-12.50%78,625
Jul 25, 20250.130.130.110.120.124.35%147,632
Jul 24, 20250.130.130.120.120.12-4.17%58,202
Jul 23, 20250.130.130.120.120.12-7.69%235,000
Jul 22, 20250.120.130.120.130.138.33%240,546
Jul 21, 20250.140.140.110.120.12-7.69%476,900
Jul 18, 20250.140.150.120.130.13-3.70%1,125,200
Jul 17, 20250.090.150.090.140.1442.11%1,550,740
Jul 16, 20250.090.100.080.100.105.56%207,728
Jul 15, 20250.090.090.090.090.09-19,012
Jul 14, 20250.090.090.090.090.095.88%123,147
Jul 11, 20250.090.090.090.090.09-5.56%36,500
Jul 10, 20250.080.090.080.090.095.88%68,000
Jul 9, 20250.080.090.080.090.096.25%66,025
Jul 8, 20250.090.090.080.080.08-5.88%38,004
Jul 7, 20250.090.090.090.090.09-7,600
Jul 4, 20250.090.090.090.090.09-5.56%15,500
Jul 3, 20250.090.090.090.090.09-57,502
Jul 2, 20250.090.090.090.090.09-5.26%29,700
Jun 30, 20250.100.100.100.100.10-4,000
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