Northern Graphite Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.700	0.710	0.690	0.710	0.710	12,658
2022-03-24	0.680	0.710	0.680	0.680	0.680	40,787
2022-03-23	0.700	0.700	0.700	0.700	0.700	118,703
2022-03-22	0.700	0.710	0.670	0.680	0.680	79,257
2022-03-21	0.690	0.700	0.690	0.700	0.700	54,545
2022-03-18	0.700	0.700	0.620	0.670	0.670	77,647
2022-03-17	0.650	0.700	0.650	0.680	0.680	49,658
2022-03-16	0.640	0.660	0.640	0.650	0.650	67,222
2022-03-15	0.740	0.740	0.620	0.640	0.640	168,601
2022-03-14	0.710	0.750	0.650	0.700	0.700	118,463
2022-03-11	0.700	0.710	0.670	0.680	0.680	93,667
2022-03-10	0.700	0.700	0.650	0.690	0.690	28,138
2022-03-09	0.640	0.660	0.630	0.660	0.660	79,121
2022-03-08	0.660	0.660	0.630	0.650	0.650	124,741
2022-03-07	0.680	0.690	0.650	0.660	0.660	115,982
2022-03-04	0.700	0.700	0.650	0.650	0.650	139,796
2022-03-03	0.700	0.700	0.670	0.690	0.690	150,634
2022-03-02	0.730	0.730	0.690	0.690	0.690	87,934
2022-03-01	0.700	0.720	0.700	0.700	0.700	35,280
2022-02-28	0.700	0.730	0.700	0.700	0.700	74,341
2022-02-25	0.720	0.720	0.660	0.680	0.680	195,960
2022-02-24	0.670	0.730	0.670	0.700	0.700	95,037
2022-02-23	0.740	0.740	0.690	0.690	0.690	197,605
2022-02-22	0.710	0.740	0.690	0.690	0.690	98,644
2022-02-18	0.760	0.770	0.700	0.750	0.750	263,973
2022-02-17	0.780	0.800	0.770	0.780	0.780	68,244
2022-02-16	0.820	0.820	0.770	0.780	0.780	43,541
2022-02-15	0.810	0.820	0.790	0.800	0.800	157,558
2022-02-14	0.820	0.820	0.770	0.770	0.770	78,163
2022-02-11	0.820	0.830	0.810	0.830	0.830	31,255
2022-02-10	0.800	0.840	0.800	0.820	0.820	114,711
2022-02-09	0.820	0.850	0.800	0.850	0.850	69,964
2022-02-08	0.810	0.820	0.800	0.820	0.820	93,720
2022-02-07	0.820	0.850	0.790	0.790	0.790	195,481
2022-02-04	0.840	0.860	0.820	0.840	0.840	121,795
2022-02-03	0.770	0.850	0.770	0.830	0.830	50,223
2022-02-02	0.870	0.870	0.770	0.800	0.800	152,650
2022-02-01	0.770	0.870	0.740	0.870	0.870	406,344
2022-01-31	0.710	0.910	0.700	0.730	0.730	441,383
2022-01-28	0.640	0.770	0.640	0.690	0.690	413,810
2022-01-27	0.890	0.940	0.610	0.610	0.610	1,758,589
2021-12-01	0.800	0.850	0.800	0.830	0.830	34,070
2021-11-30	0.870	0.890	0.820	0.820	0.820	172,304
2021-11-29	0.860	0.890	0.800	0.880	0.880	295,027
2021-11-26	0.790	0.870	0.770	0.780	0.780	355,868
2021-11-25	0.810	0.890	0.810	0.870	0.870	92,970
2021-11-24	0.890	0.900	0.820	0.830	0.830	196,685
2021-11-23	0.850	0.920	0.820	0.870	0.870	431,740
2021-11-22	0.660	0.880	0.660	0.820	0.820	734,245
2021-11-19	0.710	0.720	0.670	0.670	0.670	109,591
2021-11-18	0.710	0.740	0.690	0.720	0.720	82,214
2021-11-17	0.740	0.740	0.670	0.710	0.710	196,159
2021-11-16	0.650	0.740	0.640	0.680	0.680	188,228
2021-11-15	0.700	0.720	0.640	0.640	0.640	472,080
2021-11-12	0.820	0.820	0.720	0.720	0.720	315,203
2021-11-11	0.660	0.810	0.650	0.800	0.800	758,951
2021-11-10	0.590	0.650	0.590	0.640	0.640	280,829
2021-11-09	0.570	0.590	0.560	0.580	0.580	181,350
2021-11-08	0.550	0.570	0.550	0.570	0.570	135,382
2021-11-05	0.540	0.540	0.540	0.540	0.540	6,440

← NewerPage 20 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.