Skip to main content
Northern Graphite Corporation (TSXV:NGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
-0.015 (-6.52%)
Mar 9, 2026, 1:24 PM EST

Northern Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.230.230.220.230.234.55%115,419
Mar 5, 20260.230.230.220.220.22-8.33%73,575
Mar 4, 20260.240.250.230.240.242.13%90,189
Mar 3, 20260.240.250.240.240.244.44%245,674
Mar 2, 20260.240.240.220.230.23-6.25%240,593
Feb 27, 20260.250.250.240.240.24-131,450
Feb 26, 20260.250.250.240.240.24-2.04%80,652
Feb 25, 20260.250.250.240.250.25-280,445
Feb 24, 20260.240.250.240.250.25-291,754
Feb 23, 20260.240.250.240.250.252.08%230,743
Feb 20, 20260.230.240.230.240.246.67%297,926
Feb 19, 20260.230.230.220.230.23-2.17%232,812
Feb 18, 20260.230.230.230.230.23-182,845
Feb 17, 20260.240.240.230.230.23-6.12%169,460
Feb 13, 20260.230.250.230.250.254.26%22,317
Feb 12, 20260.240.240.230.240.24-6.00%156,774
Feb 11, 20260.250.250.250.250.25-98,338
Feb 10, 20260.260.260.250.250.25-1.96%77,615
Feb 9, 20260.260.260.250.260.262.00%179,150
Feb 6, 20260.240.260.240.250.254.17%54,055
Feb 5, 20260.260.260.230.240.24-11.11%244,192
Feb 4, 20260.270.270.260.270.271.89%263,821
Feb 3, 20260.310.320.260.270.27-11.67%543,919
Feb 2, 20260.280.310.280.300.307.14%173,868
Jan 30, 20260.290.300.270.280.28-5.08%171,818
Jan 29, 20260.270.300.270.300.305.36%185,025
Jan 28, 20260.270.290.270.280.283.70%208,282
Jan 27, 20260.270.280.260.270.27-3.57%237,462
Jan 26, 20260.320.320.270.280.28-8.20%570,936
Jan 23, 20260.320.320.300.310.31-224,627
Jan 22, 20260.320.320.310.310.31-129,225
Jan 21, 20260.330.330.290.310.31-1.61%488,678
Jan 20, 20260.320.350.290.310.315.08%1,115,656
Jan 19, 20260.320.320.280.300.30-4.84%332,452
Jan 16, 20260.320.320.300.310.31-4.62%475,914
Jan 15, 20260.350.380.320.330.33-8.45%779,871
Jan 14, 20260.300.360.300.360.3639.22%1,996,280
Jan 13, 20260.260.270.240.260.264.08%587,542
Jan 12, 20260.260.260.240.250.25-2.00%188,642
Jan 9, 20260.240.260.240.250.252.04%401,895
Jan 8, 20260.250.250.240.250.25-2.00%253,516
Jan 7, 20260.240.250.240.250.2513.64%607,112
Jan 6, 20260.240.250.220.220.22-6.38%959,868
Jan 5, 20260.210.250.200.240.2417.50%1,046,898
Jan 2, 20260.180.210.180.200.2011.11%319,299
Dec 31, 20250.190.190.180.180.18-206,375
Dec 30, 20250.190.190.180.180.18-179,573
Dec 29, 20250.170.230.170.180.182.86%710,583
Dec 24, 20250.170.180.170.180.182.94%269,180
Dec 23, 20250.170.170.160.170.173.03%157,529
Dec 22, 20250.170.170.160.170.17-72,448
Dec 19, 20250.170.170.170.170.17-40,334
Dec 18, 20250.170.170.160.170.173.13%108,687
Dec 17, 20250.170.170.160.160.16-3.03%115,729
Dec 16, 20250.170.170.170.170.17-107,559
Dec 15, 20250.180.180.170.170.17-8.33%167,824
Dec 12, 20250.170.190.170.180.189.09%399,637
Dec 11, 20250.160.170.150.170.176.45%250,333
Dec 10, 20250.160.160.150.160.16-3.13%156,951
Dec 9, 20250.160.170.160.160.16-3.03%285,360
Dec 8, 20250.170.180.160.170.17-2.94%187,592
Dec 5, 20250.170.190.170.170.17-378,203
Dec 4, 20250.170.170.160.170.176.25%156,596
Dec 3, 20250.180.190.160.160.16-11.11%431,218
Dec 2, 20250.200.200.180.180.18-5.26%476,460
Dec 1, 20250.200.200.190.190.19-59,185
Nov 28, 20250.190.200.190.190.192.70%62,550
Nov 27, 20250.200.200.190.190.19-2.63%93,609
Nov 26, 20250.190.200.190.190.19-5.00%119,498
Nov 25, 20250.220.220.200.200.20-4.76%70,462
Nov 24, 20250.210.220.190.210.217.69%173,251
Nov 21, 20250.200.200.190.200.20-4.88%77,203
Nov 20, 20250.210.220.190.210.21-4.65%308,005
Nov 19, 20250.220.220.200.220.227.50%103,019
Nov 18, 20250.200.220.200.200.202.56%181,143
Nov 17, 20250.220.220.190.200.20-7.14%287,906
Nov 14, 20250.230.230.190.210.21-5.62%445,151
Nov 13, 20250.240.260.210.220.22-5.32%807,691
Nov 12, 20250.220.240.180.240.2411.90%562,359
Nov 11, 20250.240.240.210.210.21-4.55%134,358
Nov 10, 20250.230.240.210.220.22-238,385
Nov 7, 20250.210.240.210.220.2210.00%247,685
Nov 6, 20250.200.210.200.200.202.56%67,959
Nov 5, 20250.200.220.180.200.20-7.14%147,683
Nov 4, 20250.210.220.190.210.217.69%553,351
Nov 3, 20250.270.280.200.200.20-11.36%1,976,475
Oct 31, 20250.190.230.170.220.2225.71%511,438
Oct 30, 20250.170.180.160.180.186.06%185,467
Oct 29, 20250.180.180.160.170.174.76%40,939
Oct 28, 20250.170.170.160.160.16-7.35%128,700
Oct 27, 20250.190.190.160.170.17-5.56%283,964
Oct 24, 20250.180.190.180.180.182.86%154,101
Oct 23, 20250.190.190.180.180.18-11.39%189,411
Oct 22, 20250.190.200.180.200.201.28%317,840
Oct 21, 20250.230.230.190.200.20-13.33%248,019
Oct 20, 20250.230.240.220.230.239.76%531,299
Oct 17, 20250.200.220.170.210.21-420,669
Oct 16, 20250.250.250.210.210.21-8.89%678,666
Oct 15, 20250.270.300.210.230.23-13.46%1,644,049
Oct 14, 20250.220.290.200.260.2644.44%1,919,805