Northern Graphite Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	0.630	0.630	0.600	0.610	0.610	91,708
2022-09-15	0.650	0.660	0.590	0.610	0.610	157,168
2022-09-14	0.610	0.630	0.580	0.630	0.630	27,468
2022-09-13	0.590	0.600	0.590	0.590	0.590	27,000
2022-09-12	0.600	0.600	0.580	0.590	0.590	8,134
2022-09-09	0.600	0.610	0.590	0.590	0.590	124,466
2022-09-08	0.600	0.600	0.580	0.580	0.580	22,050
2022-09-07	0.580	0.600	0.580	0.580	0.580	32,016
2022-09-06	0.610	0.610	0.600	0.600	0.600	59,291
2022-09-02	0.600	0.640	0.590	0.630	0.630	163,500
2022-09-01	0.630	0.630	0.570	0.580	0.580	118,990
2022-08-31	0.640	0.640	0.620	0.620	0.620	44,886
2022-08-30	0.650	0.670	0.620	0.620	0.620	64,016
2022-08-29	0.630	0.630	0.610	0.630	0.630	69,822
2022-08-26	0.690	0.690	0.630	0.630	0.630	68,658
2022-08-25	0.690	0.690	0.620	0.680	0.680	153,552
2022-08-24	0.620	0.690	0.580	0.690	0.690	274,927
2022-08-23	0.550	0.590	0.550	0.590	0.590	183,961
2022-08-22	0.560	0.560	0.530	0.540	0.540	64,102
2022-08-19	0.540	0.540	0.530	0.530	0.530	30,854
2022-08-18	0.550	0.710	0.520	0.520	0.520	505,159
2022-08-17	0.530	0.550	0.530	0.530	0.530	120,355
2022-08-16	0.550	0.550	0.520	0.540	0.540	199,006
2022-08-15	0.540	0.555	0.540	0.550	0.550	186,482
2022-08-12	0.580	0.590	0.540	0.540	0.540	129,867
2022-08-11	0.580	0.580	0.560	0.570	0.570	85,960
2022-08-10	0.530	0.620	0.530	0.580	0.580	111,848
2022-08-09	0.495	0.530	0.495	0.530	0.530	72,164
2022-08-08	0.470	0.490	0.470	0.480	0.480	94,200
2022-08-05	0.460	0.470	0.460	0.460	0.460	109,581
2022-08-04	0.470	0.470	0.450	0.460	0.460	137,740
2022-08-03	0.470	0.470	0.445	0.445	0.445	28,934
2022-08-02	0.495	0.495	0.473	0.475	0.475	113,096
2022-07-29	0.465	0.490	0.450	0.475	0.475	189,049
2022-07-28	0.495	0.495	0.480	0.480	0.480	82,055
2022-07-27	0.495	0.495	0.460	0.470	0.470	65,869
2022-07-26	0.500	0.510	0.500	0.500	0.500	29,100
2022-07-25	0.475	0.500	0.475	0.490	0.490	51,212
2022-07-22	0.495	0.500	0.488	0.495	0.495	50,958
2022-07-21	0.493	0.500	0.490	0.490	0.490	27,510
2022-07-20	0.500	0.500	0.490	0.490	0.490	40,425
2022-07-19	0.495	0.500	0.490	0.490	0.490	110,053
2022-07-18	0.500	0.500	0.488	0.495	0.495	162,903
2022-07-15	0.510	0.510	0.480	0.480	0.480	85,446
2022-07-14	0.540	0.540	0.510	0.510	0.510	19,827
2022-07-13	0.510	0.510	0.510	0.510	0.510	850
2022-07-12	0.520	0.540	0.490	0.510	0.510	87,511
2022-07-11	0.560	0.560	0.520	0.520	0.520	41,396
2022-07-08	0.540	0.540	0.530	0.530	0.530	90,171
2022-07-07	0.560	0.560	0.530	0.540	0.540	30,037
2022-07-06	0.610	0.610	0.520	0.530	0.530	57,309
2022-07-05	0.640	0.640	0.570	0.590	0.590	198,028
2022-07-04	0.630	0.720	0.630	0.640	0.640	283,789
2022-06-30	0.540	0.680	0.520	0.620	0.620	241,703
2022-06-29	0.580	0.640	0.580	0.620	0.620	73,061
2022-06-28	0.590	0.610	0.560	0.560	0.560	32,507
2022-06-27	0.530	0.580	0.490	0.570	0.570	60,753
2022-06-24	0.480	0.510	0.480	0.510	0.510	58,302
2022-06-23	0.520	0.525	0.460	0.490	0.490	86,622
2022-06-22	0.495	0.530	0.495	0.530	0.530	33,200

← NewerPage 18 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.