Skip to main content
Northern Graphite Corporation (TSXV:NGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
+0.005 (3.03%)
Apr 28, 2026, 3:49 PM EST

Northern Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.170.160.170.173.03%48,180
Apr 27, 20260.170.170.170.170.173.13%218,035
Apr 24, 20260.170.170.160.160.16-3.03%17,030
Apr 23, 20260.170.170.170.170.17-2.94%32,027
Apr 22, 20260.170.170.160.170.173.03%30,321
Apr 21, 20260.170.170.160.170.17-2.94%120,303
Apr 20, 20260.180.180.170.170.17-117,417
Apr 17, 20260.170.170.170.170.173.03%44,432
Apr 16, 20260.180.180.170.170.17-50,702
Apr 15, 20260.170.180.170.170.17-2.94%188,238
Apr 14, 20260.190.190.170.170.17-8.11%129,525
Apr 13, 20260.180.190.180.190.192.78%38,194
Apr 10, 20260.170.180.170.180.182.86%30,565
Apr 9, 20260.190.190.180.180.18-5.41%268,272
Apr 8, 20260.180.190.180.190.195.71%62,697
Apr 7, 20260.190.190.180.180.18-7.89%186,884
Apr 6, 20260.190.190.190.190.192.70%18,625
Apr 2, 20260.190.190.180.190.192.78%74,806
Apr 1, 20260.180.190.180.180.18-106,149
Mar 31, 20260.190.190.180.180.18-30,463
Mar 30, 20260.190.190.180.180.18-5.26%171,683
Mar 27, 20260.190.190.180.190.198.57%175,473
Mar 26, 20260.180.180.170.180.18-29,887
Mar 25, 20260.180.180.180.180.18-2.78%32,745
Mar 24, 20260.190.190.180.180.18-149,940
Mar 23, 20260.180.190.180.180.18-53,525
Mar 20, 20260.200.200.180.180.18-5.26%18,739
Mar 19, 20260.190.190.180.190.19-2.56%88,014
Mar 18, 20260.200.200.190.200.20-2.50%196,452
Mar 17, 20260.210.210.200.200.20-67,747
Mar 16, 20260.220.220.200.200.20-9.09%363,053
Mar 13, 20260.220.230.220.220.22-4.35%101,167
Mar 12, 20260.230.230.220.230.23-90,733
Mar 11, 20260.250.250.220.230.234.55%110,256
Mar 10, 20260.220.230.220.220.222.33%86,658
Mar 9, 20260.220.220.210.220.22-6.52%180,174
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