Northern Graphite Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.290	0.290	0.275	0.275	0.275	93,340
2023-08-31	0.300	0.310	0.300	0.305	0.305	56,003
2023-08-30	0.300	0.315	0.300	0.305	0.305	57,700
2023-08-29	0.295	0.300	0.290	0.300	0.300	10,780
2023-08-28	0.300	0.305	0.275	0.290	0.290	25,277
2023-08-25	0.310	0.310	0.300	0.310	0.310	7,502
2023-08-24	0.320	0.320	0.300	0.300	0.300	10,023
2023-08-23	0.330	0.335	0.320	0.320	0.320	83,064
2023-08-22	0.300	0.320	0.300	0.320	0.320	117,044
2023-08-21	0.295	0.310	0.295	0.310	0.310	36,771
2023-08-18	0.290	0.300	0.270	0.290	0.290	72,842
2023-08-17	0.325	0.325	0.290	0.300	0.300	67,804
2023-08-16	0.325	0.340	0.310	0.325	0.325	47,359
2023-08-15	0.330	0.330	0.310	0.320	0.320	86,460
2023-08-14	0.340	0.340	0.320	0.335	0.335	19,225
2023-08-11	0.340	0.350	0.335	0.335	0.335	119,256
2023-08-10	0.350	0.350	0.340	0.340	0.340	6,800
2023-08-09	0.365	0.365	0.330	0.350	0.350	72,344
2023-08-08	0.370	0.375	0.365	0.365	0.365	6,372
2023-08-04	0.340	0.370	0.340	0.370	0.370	24,710
2023-08-03	0.380	0.380	0.340	0.350	0.350	58,900
2023-08-02	0.370	0.380	0.365	0.375	0.375	25,872
2023-08-01	0.380	0.380	0.380	0.380	0.380	16,013
2023-07-31	0.380	0.390	0.370	0.380	0.380	25,700
2023-07-28	0.375	0.380	0.375	0.380	0.380	4,500
2023-07-27	0.375	0.390	0.375	0.380	0.380	54,203
2023-07-26	0.380	0.390	0.370	0.375	0.375	44,170
2023-07-25	0.400	0.400	0.380	0.380	0.380	45,518
2023-07-24	0.390	0.390	0.385	0.390	0.390	13,500
2023-07-21	0.400	0.400	0.400	0.400	0.400	66,000
2023-07-20	0.380	0.400	0.380	0.400	0.400	16,000
2023-07-19	0.390	0.390	0.380	0.380	0.380	19,764
2023-07-18	0.395	0.395	0.390	0.395	0.395	7,065
2023-07-17	0.410	0.410	0.400	0.405	0.405	16,668
2023-07-14	0.400	0.400	0.390	0.400	0.400	19,650
2023-07-13	0.405	0.410	0.400	0.400	0.400	7,510
2023-07-12	0.410	0.410	0.395	0.405	0.405	22,100
2023-07-11	0.400	0.400	0.390	0.395	0.395	53,509
2023-07-10	0.400	0.400	0.395	0.395	0.395	6,751
2023-07-07	0.400	0.410	0.395	0.410	0.410	69,602
2023-07-06	0.400	0.400	0.390	0.390	0.390	21,135
2023-07-05	0.410	0.410	0.385	0.385	0.385	36,545
2023-07-04	0.390	0.400	0.390	0.400	0.400	6,344
2023-06-30	0.385	0.385	0.375	0.380	0.380	19,873
2023-06-29	0.410	0.410	0.375	0.375	0.375	188,972
2023-06-28	0.365	0.385	0.365	0.380	0.380	13,900
2023-06-27	0.370	0.375	0.370	0.375	0.375	7,720
2023-06-26	0.345	0.370	0.345	0.370	0.370	4,180
2023-06-23	0.365	0.365	0.340	0.355	0.355	49,106
2023-06-22	0.390	0.390	0.370	0.380	0.380	31,500
2023-06-21	0.385	0.385	0.380	0.385	0.385	14,125
2023-06-20	0.390	0.390	0.380	0.385	0.385	23,500
2023-06-19	0.390	0.390	0.380	0.390	0.390	55,500
2023-06-16	0.395	0.395	0.390	0.395	0.395	10,618
2023-06-15	0.395	0.395	0.380	0.380	0.380	3,000
2023-06-14	0.385	0.400	0.385	0.400	0.400	116,500
2023-06-13	0.380	0.395	0.375	0.380	0.380	35,000
2023-06-12	0.395	0.395	0.375	0.375	0.375	8,042
2023-06-09	0.395	0.400	0.380	0.380	0.380	22,213
2023-06-08	0.400	0.410	0.400	0.400	0.400	89,583

← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.