Northern Graphite Corporation (TSXV:NGC)
Canada · Delayed Price · Currency is CAD 0.1450
+0.0100 (7.41%)
May 21, 2026, 3:51 PM EST
Northern Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 57,975 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 93,045 |
| May 19, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 221,141 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 12,066 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 174,062 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 19,785 |
| May 12, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 254,515 |
| May 11, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -18.18% | 292,843 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 142,705 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 325,093 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 49,714 |
| May 5, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | - | 361,361 |
| May 4, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 193,529 |
| May 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 188,093 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 135,041 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 290,142 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 48,180 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 218,035 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 17,030 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 32,027 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 30,321 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 120,303 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 117,417 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 44,432 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 50,702 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 188,238 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 129,525 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 38,194 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 30,565 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 268,272 |
| Apr 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 62,697 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 186,884 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 18,625 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 74,806 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 106,149 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 30,463 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 171,683 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 175,473 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 29,887 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 32,745 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 149,940 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 53,525 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 18,739 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 88,014 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 196,452 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 67,747 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 363,053 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 101,167 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 90,733 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 110,256 |