Northern Graphite Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.510	0.510	0.500	0.500	0.500	18,075
2022-12-12	0.510	0.510	0.475	0.510	0.510	83,931
2022-12-09	0.500	0.540	0.490	0.490	0.490	86,960
2022-12-08	0.490	0.490	0.480	0.480	0.480	31,034
2022-12-07	0.510	0.510	0.490	0.500	0.500	72,111
2022-12-06	0.500	0.520	0.500	0.520	0.520	19,500
2022-12-05	0.500	0.520	0.500	0.500	0.500	59,098
2022-12-01	0.480	0.520	0.470	0.480	0.480	56,523
2022-11-30	0.485	0.490	0.460	0.465	0.465	42,986
2022-11-29	0.485	0.500	0.485	0.500	0.500	21,778
2022-11-28	0.510	0.510	0.495	0.500	0.500	14,257
2022-11-25	0.455	0.510	0.455	0.500	0.500	44,917
2022-11-24	0.465	0.480	0.465	0.480	0.480	18,625
2022-11-23	0.470	0.470	0.433	0.455	0.455	69,185
2022-11-22	0.465	0.465	0.450	0.450	0.450	31,140
2022-11-21	0.470	0.480	0.450	0.450	0.450	42,493
2022-11-18	0.460	0.470	0.440	0.465	0.465	121,107
2022-11-17	0.465	0.465	0.450	0.450	0.450	32,297
2022-11-16	0.475	0.475	0.455	0.455	0.455	3,040
2022-11-15	0.450	0.450	0.445	0.450	0.450	27,516
2022-11-14	0.450	0.455	0.450	0.450	0.450	6,308
2022-11-11	0.455	0.463	0.440	0.450	0.450	80,000
2022-11-10	0.455	0.455	0.455	0.455	0.455	1,000
2022-11-09	0.500	0.500	0.455	0.460	0.460	39,875
2022-11-08	0.500	0.500	0.490	0.490	0.490	18,001
2022-11-07	0.480	0.490	0.470	0.490	0.490	69,276
2022-11-04	0.460	0.480	0.450	0.450	0.450	66,454
2022-11-03	0.460	0.460	0.450	0.450	0.450	68,027
2022-11-02	0.470	0.475	0.455	0.455	0.455	53,541
2022-11-01	0.460	0.470	0.455	0.470	0.470	270,850
2022-10-31	0.465	0.470	0.455	0.455	0.455	31,064
2022-10-28	0.485	0.495	0.460	0.475	0.475	44,073
2022-10-27	0.510	0.510	0.470	0.490	0.490	46,270
2022-10-26	0.510	0.520	0.490	0.500	0.500	15,550
2022-10-25	0.520	0.520	0.510	0.510	0.510	15,002
2022-10-24	0.510	0.510	0.500	0.510	0.510	47,372
2022-10-21	0.480	0.490	0.480	0.490	0.490	49,460
2022-10-20	0.485	0.485	0.470	0.480	0.480	6,200
2022-10-19	0.470	0.480	0.460	0.470	0.470	63,000
2022-10-18	0.460	0.470	0.450	0.470	0.470	59,174
2022-10-17	0.500	0.500	0.470	0.470	0.470	19,310
2022-10-14	0.510	0.510	0.470	0.480	0.480	127,409
2022-10-13	0.500	0.500	0.490	0.490	0.490	25,113
2022-10-12	0.500	0.500	0.500	0.500	0.500	3,775
2022-10-11	0.510	0.530	0.490	0.490	0.490	128,077
2022-10-07	0.500	0.500	0.500	0.500	0.500	2,224
2022-10-06	0.510	0.510	0.500	0.510	0.510	10,280
2022-10-05	0.500	0.500	0.500	0.500	0.500	56,650
2022-10-04	0.500	0.500	0.500	0.500	0.500	104,210
2022-10-03	0.500	0.510	0.500	0.510	0.510	77,568
2022-09-30	0.500	0.500	0.500	0.500	0.500	130,441
2022-09-29	0.500	0.500	0.480	0.480	0.480	14,000
2022-09-28	0.500	0.500	0.500	0.500	0.500	5,970
2022-09-27	0.490	0.500	0.490	0.500	0.500	3,250
2022-09-26	0.480	0.500	0.480	0.480	0.480	114,724
2022-09-23	0.500	0.500	0.475	0.500	0.500	208,143
2022-09-22	0.530	0.530	0.520	0.520	0.520	31,552
2022-09-21	0.530	0.570	0.530	0.550	0.550	116,864
2022-09-20	0.560	0.560	0.540	0.540	0.540	77,912
2022-09-19	0.590	0.590	0.550	0.570	0.570	40,270

← NewerPage 17 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.