Mail

NGC.V - Northern Graphite Corporation

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	60,583
Jun 07, 2023	0.3900	0.4200	0.3900	0.4000	0.4000	12,900
Jun 06, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	156,100
Jun 05, 2023	0.3950	0.4000	0.3950	0.3950	0.3950	27,000
Jun 02, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	55,800
Jun 01, 2023	0.3850	0.4000	0.3850	0.4000	0.4000	54,600
May 31, 2023	0.4000	0.4000	0.3800	0.3900	0.3900	20,300
May 30, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	195,200
May 29, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	84,400
May 26, 2023	0.3900	0.3900	0.3700	0.3900	0.3900	93,400
May 25, 2023	0.3900	0.4000	0.3750	0.3900	0.3900	126,500
May 24, 2023	0.3750	0.3900	0.3750	0.3900	0.3900	38,400
May 23, 2023	0.3900	0.3900	0.3750	0.3750	0.3750	31,400
May 19, 2023	0.3800	0.4000	0.3800	0.3900	0.3900	32,200
May 18, 2023	0.3900	0.3950	0.3800	0.3850	0.3850	25,100
May 17, 2023	0.3900	0.4000	0.3800	0.3930	0.3930	38,400
May 16, 2023	0.3750	0.4300	0.3750	0.4100	0.4100	221,500
May 15, 2023	0.4200	0.4350	0.3800	0.3900	0.3900	408,200
May 12, 2023	0.4400	0.4450	0.4250	0.4450	0.4450	73,100
May 11, 2023	0.4400	0.4650	0.4350	0.4450	0.4450	47,400
May 10, 2023	0.4700	0.4700	0.4350	0.4350	0.4350	109,500
May 09, 2023	0.4750	0.4800	0.4400	0.4400	0.4400	100,200
May 08, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	3,700
May 05, 2023	0.4500	0.4700	0.4500	0.4650	0.4650	27,500
May 04, 2023	0.4600	0.4650	0.4450	0.4500	0.4500	51,500
May 03, 2023	0.4850	0.4850	0.4600	0.4600	0.4600	58,600
May 02, 2023	0.4850	0.4850	0.4800	0.4800	0.4800	52,300
May 01, 2023	0.4900	0.4950	0.4800	0.4900	0.4900	89,800
Apr 28, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	9,200
Apr 27, 2023	0.4950	0.4950	0.4800	0.4800	0.4800	29,300
Apr 26, 2023	0.5100	0.5100	0.4800	0.4800	0.4800	87,600
Apr 25, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	70,200
Apr 24, 2023	0.5200	0.5200	0.5000	0.5000	0.5000	66,800
Apr 21, 2023	0.5200	0.5200	0.5000	0.5100	0.5100	30,400
Apr 20, 2023	0.5100	0.5200	0.5100	0.5100	0.5100	129,500
Apr 19, 2023	0.5300	0.5300	0.5100	0.5100	0.5100	45,600
Apr 18, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	17,400
Apr 17, 2023	0.5400	0.5500	0.5200	0.5400	0.5400	40,500
Apr 14, 2023	0.5300	0.5500	0.5300	0.5400	0.5400	213,200
Apr 13, 2023	0.5500	0.5500	0.5200	0.5200	0.5200	76,100
Apr 12, 2023	0.5500	0.5500	0.5300	0.5400	0.5400	48,400
Apr 11, 2023	0.5400	0.5600	0.5350	0.5400	0.5400	286,000
Apr 10, 2023	0.5400	0.6000	0.5200	0.5300	0.5300	585,300
Apr 06, 2023	0.4900	0.5100	0.4850	0.4850	0.4850	157,000
Apr 05, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	2,100
Apr 04, 2023	0.5000	0.5000	0.4700	0.4700	0.4700	125,700
Apr 03, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	6,900
Mar 31, 2023	0.5200	0.5500	0.5000	0.5000	0.5000	194,100
Mar 30, 2023	0.5200	0.5400	0.5200	0.5200	0.5200	28,300
Mar 29, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	54,000
Mar 28, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	14,000
Mar 27, 2023	0.5300	0.5400	0.5000	0.5000	0.5000	20,100
Mar 24, 2023	0.4850	0.5200	0.4850	0.5200	0.5200	230,200
Mar 23, 2023	0.4550	0.4900	0.4550	0.4900	0.4900	122,400
Mar 22, 2023	0.4500	0.4750	0.4500	0.4550	0.4550	8,600
Mar 21, 2023	0.4500	0.4500	0.4400	0.4450	0.4450	16,500
Mar 20, 2023	0.4600	0.4600	0.4350	0.4550	0.4550	41,500
Mar 17, 2023	0.4300	0.4500	0.4300	0.4400	0.4400	36,100
Mar 16, 2023	0.4350	0.4350	0.4300	0.4350	0.4350	120,100
Mar 15, 2023	0.4650	0.4650	0.4400	0.4400	0.4400	134,300
Mar 14, 2023	0.4600	0.4700	0.4450	0.4500	0.4500	116,400
Mar 13, 2023	0.4650	0.4650	0.4500	0.4550	0.4550	90,000
Mar 10, 2023	0.4750	0.4800	0.4700	0.4700	0.4700	76,100
Mar 09, 2023	0.4900	0.4900	0.4700	0.4750	0.4750	171,800
Mar 08, 2023	0.4900	0.4900	0.4750	0.4850	0.4850	28,200
Mar 07, 2023	0.4950	0.4950	0.4850	0.4900	0.4900	31,300
Mar 06, 2023	0.5000	0.5000	0.4950	0.4950	0.4950	29,300
Mar 03, 2023	0.4950	0.5000	0.4900	0.4900	0.4900	67,100
Mar 02, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	81,100
Mar 01, 2023	0.4750	0.4800	0.4750	0.4800	0.4800	10,700
Feb 28, 2023	0.4850	0.4950	0.4850	0.4900	0.4900	36,000
Feb 27, 2023	0.4900	0.5000	0.4700	0.4800	0.4800	62,500
Feb 24, 2023	0.4900	0.5000	0.4900	0.4900	0.4900	23,000
Feb 23, 2023	0.5000	0.5000	0.4800	0.4900	0.4900	46,400
Feb 22, 2023	0.5100	0.5100	0.4950	0.4950	0.4950	139,000
Feb 21, 2023	0.5300	0.5300	0.5100	0.5100	0.5100	190,600
Feb 17, 2023	0.5300	0.5400	0.5200	0.5200	0.5200	50,100
Feb 16, 2023	0.5300	0.5400	0.5300	0.5300	0.5300	38,300
Feb 15, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	19,700
Feb 14, 2023	0.5700	0.5700	0.5300	0.5300	0.5300	102,100
Feb 13, 2023	0.5700	0.5800	0.5500	0.5500	0.5500	83,900
Feb 10, 2023	0.5400	0.5600	0.5400	0.5600	0.5600	166,700
Feb 09, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	170,700
Feb 08, 2023	0.5700	0.5900	0.5600	0.5600	0.5600	38,400
Feb 07, 2023	0.6000	0.6000	0.5700	0.5700	0.5700	183,400
Feb 06, 2023	0.6400	0.6400	0.6000	0.6000	0.6000	203,100
Feb 03, 2023	0.6300	0.6400	0.6300	0.6400	0.6400	81,500
Feb 02, 2023	0.6000	0.6100	0.5900	0.6100	0.6100	42,500
Feb 01, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	113,700
Jan 31, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	132,900
Jan 30, 2023	0.6300	0.6400	0.5700	0.5800	0.5800	328,100
Jan 27, 2023	0.6400	0.6400	0.6000	0.6300	0.6300	55,200
Jan 26, 2023	0.6500	0.6500	0.6100	0.6100	0.6100	72,300
Jan 25, 2023	0.5800	0.6500	0.5600	0.6200	0.6200	99,600
Jan 24, 2023	0.5800	0.5800	0.5500	0.5600	0.5600	102,600
Jan 23, 2023	0.5400	0.5800	0.5400	0.5800	0.5800	104,100
Jan 20, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	104,700
Jan 19, 2023	0.5700	0.5800	0.5500	0.5500	0.5500	60,900
Jan 18, 2023	0.6000	0.6000	0.5500	0.5500	0.5500	147,900
Jan 17, 2023	0.6100	0.6100	0.5800	0.5900	0.5900	42,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...