Northern Graphite Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.430	0.560	0.430	0.495	0.495	148,886
2022-06-20	0.495	0.495	0.430	0.430	0.430	24,120
2022-06-17	0.450	0.510	0.450	0.465	0.465	154,612
2022-06-16	0.490	0.490	0.450	0.460	0.460	96,120
2022-06-15	0.510	0.510	0.480	0.490	0.490	89,309
2022-06-14	0.485	0.510	0.485	0.510	0.510	74,802
2022-06-13	0.500	0.510	0.440	0.500	0.500	169,800
2022-06-10	0.590	0.590	0.550	0.560	0.560	89,925
2022-06-09	0.600	0.600	0.570	0.580	0.580	26,184
2022-06-08	0.610	0.620	0.580	0.590	0.590	110,400
2022-06-07	0.600	0.620	0.600	0.600	0.600	17,716
2022-06-06	0.610	0.610	0.570	0.580	0.580	61,206
2022-06-03	0.630	0.630	0.620	0.630	0.630	11,238
2022-06-02	0.640	0.640	0.620	0.630	0.630	33,142
2022-06-01	0.650	0.650	0.630	0.640	0.640	21,003
2022-05-31	0.670	0.670	0.650	0.650	0.650	48,497
2022-05-30	0.630	0.640	0.600	0.640	0.640	18,283
2022-05-27	0.630	0.640	0.630	0.630	0.630	4,105
2022-05-26	0.650	0.650	0.610	0.630	0.630	22,000
2022-05-25	0.640	0.640	0.610	0.610	0.610	8,479
2022-05-24	0.640	0.660	0.630	0.630	0.630	14,534
2022-05-20	0.660	0.660	0.630	0.640	0.640	39,277
2022-05-19	0.630	0.660	0.630	0.660	0.660	67,635
2022-05-18	0.710	0.710	0.630	0.640	0.640	174,891
2022-05-17	0.710	0.720	0.670	0.710	0.710	50,302
2022-05-16	0.700	0.700	0.690	0.690	0.690	181,305
2022-05-13	0.700	0.710	0.680	0.680	0.680	36,299
2022-05-12	0.700	0.700	0.660	0.700	0.700	70,569
2022-05-11	0.700	0.730	0.700	0.700	0.700	42,027
2022-05-10	0.730	0.750	0.690	0.720	0.720	106,426
2022-05-09	0.750	0.760	0.750	0.750	0.750	242,439
2022-05-06	0.760	0.760	0.760	0.760	0.760	4,410
2022-05-05	0.790	0.800	0.750	0.750	0.750	52,400
2022-05-04	0.770	0.770	0.760	0.770	0.770	19,249
2022-05-03	0.830	0.830	0.760	0.780	0.780	31,871
2022-05-02	0.810	0.830	0.790	0.790	0.790	85,562
2022-04-29	0.740	0.810	0.740	0.810	0.810	68,438
2022-04-28	0.760	0.760	0.760	0.760	0.760	22,552
2022-04-27	0.750	0.750	0.730	0.750	0.750	52,766
2022-04-26	0.770	0.820	0.750	0.750	0.750	216,454
2022-04-25	0.760	0.760	0.750	0.760	0.760	136,460
2022-04-22	0.760	0.800	0.760	0.760	0.760	81,175
2022-04-21	0.760	0.800	0.720	0.730	0.730	171,229
2022-04-20	0.760	0.780	0.750	0.750	0.750	37,708
2022-04-19	0.790	0.800	0.760	0.760	0.760	69,259
2022-04-18	0.800	0.800	0.760	0.780	0.780	61,640
2022-04-14	0.770	0.790	0.760	0.790	0.790	266,877
2022-04-13	0.760	0.770	0.760	0.770	0.770	25,197
2022-04-12	0.780	0.790	0.750	0.750	0.750	168,420
2022-04-11	0.770	0.770	0.750	0.750	0.750	37,464
2022-04-08	0.780	0.780	0.750	0.760	0.760	53,555
2022-04-07	0.780	0.790	0.750	0.750	0.750	55,937
2022-04-06	0.810	0.810	0.780	0.790	0.790	65,981
2022-04-05	0.850	0.850	0.830	0.830	0.830	75,692
2022-04-04	0.780	0.850	0.780	0.840	0.840	200,562
2022-04-01	0.800	0.800	0.790	0.790	0.790	48,352
2022-03-31	0.800	0.830	0.750	0.790	0.790	307,299
2022-03-30	0.700	0.750	0.690	0.750	0.750	145,624
2022-03-29	0.690	0.710	0.670	0.690	0.690	49,363
2022-03-28	0.710	0.710	0.650	0.660	0.660	19,360

← NewerPage 19 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.