Northern Graphite Corporation (TSXV:NGC)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0050 (-7.69%)
Oct 30, 2026, 10:31 AM EDT
Northern Graphite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 292,889 |
| Oct 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 133,281 |
| Oct 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 65,075 |
| Oct 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,200 |
| Oct 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,581 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 28,385 |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 35,800 |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 85,128 |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 16,056 |
| Oct 19, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 70,818 |
| Oct 16, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 37,910 |
| Oct 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 257,362 |
| Oct 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 317,284 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 82,302 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,125 |
| Oct 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 73,674 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 171,695 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 12,256 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 40,349 |
| Oct 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 34,412 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 43,307 |
| Sep 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 21,647 |
| Sep 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,242 |
| Sep 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 52,886 |
| Sep 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 42,473 |
| Sep 24, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 41,742 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 181,928 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 127,394 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 111,921 |
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 128,235 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,109 |
| Sep 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 146,025 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 256,808 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.56% | 144,783 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.50% | 27,388 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 169,067 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,576 |
| Sep 8, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 51,230 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,363 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 52,650 |
| Sep 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 29,226 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 59,420 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.33% | 59,377 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.50% | 10,402 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 21,141 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 23,097 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 162,555 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 63,750 |
| Aug 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.44% | 82,707 |
| Aug 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 7.89% | 133,407 |