Northern Graphite Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.400	0.410	0.400	0.400	0.400	89,583
2023-06-07	0.390	0.420	0.390	0.400	0.400	12,900
2023-06-06	0.390	0.400	0.390	0.400	0.400	156,100
2023-06-05	0.395	0.400	0.395	0.395	0.395	27,000
2023-06-02	0.400	0.400	0.380	0.380	0.380	55,800
2023-06-01	0.385	0.400	0.385	0.400	0.400	54,612
2023-05-31	0.400	0.400	0.380	0.390	0.390	20,255
2023-05-30	0.400	0.400	0.380	0.380	0.380	195,207
2023-05-29	0.390	0.400	0.380	0.400	0.400	84,409
2023-05-26	0.390	0.390	0.370	0.390	0.390	93,350
2023-05-25	0.390	0.400	0.375	0.390	0.390	126,497
2023-05-24	0.375	0.390	0.375	0.390	0.390	38,350
2023-05-23	0.390	0.390	0.375	0.375	0.375	31,367
2023-05-19	0.380	0.400	0.380	0.390	0.390	32,152
2023-05-18	0.390	0.395	0.380	0.385	0.385	25,100
2023-05-17	0.390	0.400	0.380	0.393	0.393	38,410
2023-05-16	0.375	0.430	0.375	0.410	0.410	221,521
2023-05-15	0.420	0.435	0.380	0.390	0.390	408,187
2023-05-12	0.440	0.445	0.425	0.445	0.445	73,145
2023-05-11	0.440	0.465	0.435	0.445	0.445	47,400
2023-05-10	0.470	0.470	0.435	0.435	0.435	109,452
2023-05-09	0.475	0.480	0.440	0.440	0.440	100,198
2023-05-08	0.480	0.480	0.480	0.480	0.480	3,704
2023-05-05	0.450	0.470	0.450	0.465	0.465	27,525
2023-05-04	0.460	0.465	0.445	0.450	0.450	51,476
2023-05-03	0.485	0.485	0.460	0.460	0.460	58,591
2023-05-02	0.485	0.485	0.480	0.480	0.480	52,280
2023-05-01	0.490	0.495	0.480	0.490	0.490	89,775
2023-04-28	0.480	0.480	0.480	0.480	0.480	9,206
2023-04-27	0.495	0.495	0.480	0.480	0.480	29,261
2023-04-26	0.510	0.510	0.480	0.480	0.480	87,648
2023-04-25	0.510	0.510	0.500	0.500	0.500	70,189
2023-04-24	0.520	0.520	0.500	0.500	0.500	66,755
2023-04-21	0.520	0.520	0.500	0.510	0.510	30,369
2023-04-20	0.510	0.520	0.510	0.510	0.510	129,515
2023-04-19	0.530	0.530	0.510	0.510	0.510	45,635
2023-04-18	0.550	0.550	0.530	0.530	0.530	17,380
2023-04-17	0.540	0.550	0.520	0.540	0.540	40,456
2023-04-14	0.530	0.550	0.530	0.540	0.540	213,186
2023-04-13	0.550	0.550	0.520	0.520	0.520	76,109
2023-04-12	0.550	0.550	0.530	0.540	0.540	48,362
2023-04-11	0.540	0.560	0.535	0.540	0.540	286,039
2023-04-10	0.540	0.600	0.520	0.530	0.530	585,270
2023-04-05	0.470	0.470	0.470	0.470	0.470	2,050
2023-04-04	0.500	0.500	0.470	0.470	0.470	125,705
2023-04-03	0.500	0.500	0.500	0.500	0.500	6,851
2023-03-31	0.520	0.550	0.500	0.500	0.500	194,050
2023-03-30	0.520	0.540	0.520	0.520	0.520	28,311
2023-03-29	0.520	0.530	0.520	0.530	0.530	54,000
2023-03-28	0.500	0.520	0.500	0.520	0.520	14,036
2023-03-27	0.530	0.540	0.500	0.500	0.500	20,080
2023-03-24	0.485	0.520	0.485	0.520	0.520	230,247
2023-03-23	0.455	0.490	0.455	0.490	0.490	122,350
2023-03-22	0.450	0.475	0.450	0.455	0.455	8,575
2023-03-21	0.450	0.450	0.440	0.445	0.445	16,500
2023-03-20	0.460	0.460	0.435	0.455	0.455	41,493
2023-03-17	0.430	0.450	0.430	0.440	0.440	36,062
2023-03-16	0.435	0.435	0.430	0.435	0.435	120,125
2023-03-15	0.465	0.465	0.440	0.440	0.440	134,278
2023-03-14	0.460	0.470	0.445	0.450	0.450	116,367

← NewerPage 15 of 21 · 1,209 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.