Northern Graphite Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.465	0.465	0.450	0.455	0.455	90,043
2023-03-10	0.475	0.480	0.470	0.470	0.470	76,075
2023-03-09	0.490	0.490	0.470	0.475	0.475	171,764
2023-03-08	0.490	0.490	0.475	0.485	0.485	28,180
2023-03-07	0.495	0.495	0.485	0.490	0.490	31,306
2023-03-06	0.500	0.500	0.495	0.495	0.495	29,252
2023-03-03	0.495	0.500	0.490	0.490	0.490	67,074
2023-03-02	0.500	0.500	0.480	0.480	0.480	81,076
2023-03-01	0.475	0.480	0.475	0.480	0.480	10,700
2023-02-28	0.485	0.495	0.485	0.490	0.490	35,950
2023-02-27	0.490	0.500	0.470	0.480	0.480	62,495
2023-02-24	0.490	0.500	0.490	0.490	0.490	23,039
2023-02-23	0.500	0.500	0.480	0.490	0.490	46,369
2023-02-22	0.510	0.510	0.495	0.495	0.495	139,041
2023-02-21	0.530	0.530	0.510	0.510	0.510	190,582
2023-02-17	0.530	0.540	0.520	0.520	0.520	50,111
2023-02-16	0.530	0.540	0.530	0.530	0.530	38,343
2023-02-15	0.540	0.540	0.530	0.530	0.530	19,717
2023-02-14	0.570	0.570	0.530	0.530	0.530	102,100
2023-02-13	0.570	0.580	0.550	0.550	0.550	83,911
2023-02-10	0.540	0.560	0.540	0.560	0.560	166,699
2023-02-09	0.560	0.560	0.550	0.550	0.550	170,702
2023-02-08	0.570	0.590	0.560	0.560	0.560	38,385
2023-02-07	0.600	0.600	0.570	0.570	0.570	183,356
2023-02-06	0.640	0.640	0.600	0.600	0.600	203,062
2023-02-03	0.630	0.640	0.630	0.640	0.640	81,537
2023-02-02	0.600	0.610	0.590	0.610	0.610	42,500
2023-02-01	0.600	0.600	0.600	0.600	0.600	113,746
2023-01-31	0.580	0.600	0.580	0.600	0.600	132,882
2023-01-30	0.630	0.640	0.570	0.580	0.580	328,080
2023-01-27	0.640	0.640	0.600	0.630	0.630	55,159
2023-01-26	0.650	0.650	0.610	0.610	0.610	72,250
2023-01-25	0.580	0.650	0.560	0.620	0.620	99,642
2023-01-24	0.580	0.580	0.550	0.560	0.560	102,602
2023-01-23	0.540	0.580	0.540	0.580	0.580	104,070
2023-01-20	0.550	0.550	0.530	0.530	0.530	104,727
2023-01-19	0.570	0.580	0.550	0.550	0.550	60,936
2023-01-18	0.600	0.600	0.550	0.550	0.550	147,941
2023-01-17	0.610	0.610	0.580	0.590	0.590	42,809
2023-01-16	0.630	0.630	0.610	0.620	0.620	40,231
2023-01-13	0.670	0.670	0.610	0.610	0.610	138,769
2023-01-12	0.590	0.700	0.580	0.670	0.670	251,592
2023-01-11	0.600	0.600	0.560	0.570	0.570	154,058
2023-01-10	0.500	0.590	0.500	0.570	0.570	231,102
2023-01-09	0.495	0.495	0.470	0.485	0.485	39,564
2023-01-06	0.470	0.480	0.465	0.480	0.480	18,169
2023-01-05	0.470	0.470	0.465	0.465	0.465	52,424
2023-01-04	0.455	0.480	0.455	0.480	0.480	25,000
2023-01-03	0.460	0.470	0.455	0.455	0.455	103,691
2022-12-30	0.478	0.485	0.460	0.485	0.485	14,305
2022-12-29	0.465	0.465	0.465	0.465	0.465	1,083
2022-12-28	0.445	0.445	0.445	0.445	0.445	20,891
2022-12-23	0.460	0.460	0.460	0.460	0.460	53,339
2022-12-22	0.465	0.470	0.450	0.450	0.450	64,756
2022-12-21	0.460	0.470	0.460	0.470	0.470	135,576
2022-12-20	0.470	0.475	0.460	0.470	0.470	64,937
2022-12-19	0.520	0.520	0.475	0.480	0.480	14,729
2022-12-16	0.480	0.490	0.480	0.490	0.490	6,066
2022-12-15	0.480	0.510	0.470	0.480	0.480	1,456,515
2022-12-14	0.510	0.510	0.500	0.500	0.500	36,222

← NewerPage 16 of 21 · 1,216 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.