NORTHERN GRAPHITE CORP. (0NG.BE)

Berlin - Berlin Delayed Price. Currency in EUR

0.3040

0.0000

(0.00%)

As of 08:48PM CET. Market open.

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	0.3005	0.3060	0.3000	0.3040	0.3040	1,100
Mar 17, 2023	0.3010	0.3055	0.3005	0.3040	0.3040	-
Mar 16, 2023	0.2985	0.3015	0.2980	0.3015	0.3015	-
Mar 15, 2023	0.3050	0.3120	0.3050	0.3065	0.3065	-
Mar 14, 2023	0.3160	0.3160	0.3045	0.3045	0.3045	-
Mar 13, 2023	0.3225	0.3230	0.3160	0.3160	0.3160	-
Mar 10, 2023	0.3260	0.3375	0.3230	0.3230	0.3230	-
Mar 09, 2023	0.3325	0.3325	0.3200	0.3305	0.3305	-
Mar 08, 2023	0.3380	0.3380	0.3285	0.3300	0.3300	-
Mar 07, 2023	0.3400	0.3405	0.3335	0.3355	0.3355	-
Mar 06, 2023	0.3385	0.3395	0.3370	0.3370	0.3370	-
Mar 03, 2023	0.3325	0.3560	0.3320	0.3520	0.3520	-
Mar 02, 2023	0.3320	0.3430	0.3320	0.3340	0.3340	-
Mar 01, 2023	0.3500	0.3500	0.3320	0.3330	0.3330	-
Feb 28, 2023	0.3335	0.3495	0.3320	0.3345	0.3345	-
Feb 27, 2023	0.3515	0.3520	0.3335	0.3350	0.3350	-
Feb 24, 2023	0.3410	0.3480	0.3410	0.3445	0.3445	-
Feb 23, 2023	0.3445	0.3465	0.3365	0.3465	0.3465	-
Feb 22, 2023	0.3530	0.3545	0.3495	0.3495	0.3495	-
Feb 21, 2023	0.3425	0.3710	0.3425	0.3540	0.3540	-
Feb 20, 2023	0.3420	0.3425	0.3420	0.3425	0.3425	-
Feb 17, 2023	0.3695	0.3695	0.3645	0.3645	0.3645	-
Feb 16, 2023	0.3700	0.3765	0.3700	0.3765	0.3765	-
Feb 15, 2023	0.3730	0.3805	0.3720	0.3720	0.3720	-
Feb 14, 2023	0.3840	0.3980	0.3740	0.3775	0.3775	-
Feb 13, 2023	0.3925	0.4030	0.3850	0.3855	0.3855	-
Feb 10, 2023	0.3815	0.3855	0.3815	0.3820	0.3820	-
Feb 09, 2023	0.3885	0.3885	0.3815	0.3880	0.3880	-
Feb 08, 2023	0.3970	0.4035	0.3965	0.3995	0.3995	-
Feb 07, 2023	0.4165	0.4180	0.4000	0.4000	0.4000	-
Feb 06, 2023	0.4425	0.4425	0.4045	0.4045	0.4045	-
Feb 03, 2023	0.4200	0.4320	0.4180	0.4320	0.4320	-
Feb 02, 2023	0.4105	0.4135	0.4095	0.4130	0.4130	-
Feb 01, 2023	0.4145	0.4150	0.4105	0.4150	0.4150	-
Jan 31, 2023	0.3990	0.4120	0.3980	0.4120	0.4120	-
Jan 30, 2023	0.4310	0.4390	0.3935	0.4110	0.4110	-
Jan 27, 2023	0.4205	0.4415	0.4205	0.4340	0.4340	-
Jan 26, 2023	0.4240	0.4260	0.4170	0.4245	0.4245	-
Jan 25, 2023	0.3850	0.4350	0.3850	0.4145	0.4145	-
Jan 24, 2023	0.3995	0.4000	0.3855	0.3855	0.3855	-
Jan 23, 2023	0.3695	0.3955	0.3695	0.3955	0.3955	-
Jan 20, 2023	0.3775	0.3775	0.3725	0.3725	0.3725	-
Jan 19, 2023	0.3775	0.4100	0.3760	0.3845	0.3845	-
Jan 18, 2023	0.4085	0.4100	0.3950	0.3950	0.3950	-
Jan 17, 2023	0.4400	0.4400	0.3985	0.4125	0.4125	-
Jan 16, 2023	0.4365	0.4385	0.4350	0.4350	0.4350	-
Jan 13, 2023	0.4620	0.4770	0.4345	0.4345	0.4345	-
Jan 12, 2023	0.3945	0.4735	0.3945	0.4560	0.4560	-
Jan 11, 2023	0.3950	0.4130	0.3915	0.3915	0.3915	-
Jan 10, 2023	0.3375	0.3960	0.3375	0.3960	0.3960	-
Jan 09, 2023	0.3405	0.3410	0.3340	0.3410	0.3410	-
Jan 06, 2023	0.3260	0.3295	0.3250	0.3295	0.3295	-
Jan 05, 2023	0.3350	0.3355	0.3290	0.3290	0.3290	-
Jan 04, 2023	0.3155	0.3345	0.3155	0.3345	0.3345	-
Jan 03, 2023	0.3360	0.3375	0.3180	0.3260	0.3260	-
Jan 02, 2023	0.3350	0.3355	0.3345	0.3355	0.3355	-
Dec 30, 2022	0.3225	0.3225	0.3220	0.3220	0.3220	-
Dec 29, 2022	0.3085	0.3330	0.3075	0.3225	0.3225	-
Dec 28, 2022	0.3195	0.3345	0.3195	0.3345	0.3345	-
Dec 27, 2022	0.3190	0.3210	0.3190	0.3195	0.3195	-
Dec 23, 2022	0.3115	0.3170	0.3115	0.3170	0.3170	-
Dec 22, 2022	0.3250	0.3255	0.3180	0.3180	0.3180	-
Dec 21, 2022	0.3250	0.3250	0.3220	0.3220	0.3220	-
Dec 20, 2022	0.3435	0.3445	0.3215	0.3220	0.3220	-
Dec 19, 2022	0.3465	0.3470	0.3445	0.3445	0.3445	-
Dec 16, 2022	0.3430	0.3460	0.3300	0.3460	0.3460	-
Dec 15, 2022	0.3515	0.3520	0.3275	0.3445	0.3445	-
Dec 14, 2022	0.3515	0.3545	0.3505	0.3505	0.3505	-
Dec 13, 2022	0.3560	0.3580	0.3550	0.3580	0.3580	-
Dec 12, 2022	0.3485	0.3555	0.3435	0.3555	0.3555	-
Dec 09, 2022	0.3445	0.3555	0.3445	0.3520	0.3520	-
Dec 08, 2022	0.3525	0.3530	0.3485	0.3485	0.3485	-
Dec 07, 2022	0.3645	0.3645	0.3485	0.3525	0.3525	-
Dec 06, 2022	0.3540	0.3565	0.3530	0.3555	0.3555	-
Dec 05, 2022	0.3475	0.3620	0.3470	0.3545	0.3545	-
Dec 02, 2022	0.3475	0.3635	0.3475	0.3635	0.3635	-
Dec 01, 2022	0.3320	0.3510	0.3320	0.3510	0.3510	-
Nov 30, 2022	0.3560	0.3570	0.3385	0.3385	0.3385	-
Nov 29, 2022	0.3595	0.3595	0.3485	0.3510	0.3510	-
Nov 28, 2022	0.3585	0.3620	0.3525	0.3535	0.3535	-
Nov 25, 2022	0.3460	0.3620	0.3285	0.3615	0.3615	-
Nov 24, 2022	0.3270	0.3370	0.3270	0.3370	0.3370	-
Nov 23, 2022	0.3255	0.3370	0.3240	0.3335	0.3335	-
Nov 22, 2022	0.3270	0.3325	0.3270	0.3290	0.3290	-
Nov 21, 2022	0.3380	0.3420	0.3340	0.3350	0.3350	-
Nov 18, 2022	0.3260	0.3380	0.3215	0.3215	0.3215	-
Nov 17, 2022	0.3285	0.3340	0.3285	0.3340	0.3340	-
Nov 16, 2022	0.3270	0.3355	0.3260	0.3330	0.3330	-
Nov 15, 2022	0.3280	0.3345	0.3255	0.3315	0.3315	-
Nov 14, 2022	0.3290	0.3385	0.3280	0.3310	0.3310	-
Nov 11, 2022	0.3345	0.3460	0.3310	0.3340	0.3340	-
Nov 10, 2022	0.3390	0.3450	0.3390	0.3450	0.3450	-
Nov 09, 2022	0.3620	0.3635	0.3535	0.3535	0.3535	-
Nov 08, 2022	0.3630	0.3635	0.3545	0.3625	0.3625	-
Nov 07, 2022	0.3345	0.3590	0.3345	0.3590	0.3590	-
Nov 04, 2022	0.3355	0.3535	0.3355	0.3435	0.3435	-
Nov 03, 2022	0.3385	0.3480	0.3345	0.3345	0.3345	-
Nov 02, 2022	0.3540	0.3540	0.3420	0.3420	0.3420	-
Nov 01, 2022	0.3385	0.3530	0.3380	0.3530	0.3530	-
Oct 31, 2022	0.3430	0.3450	0.3380	0.3380	0.3380	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,951.57+34.93(+0.89%)

Dow 3032,244.58+382.60(+1.20%)

Nasdaq11,675.54+45.02(+0.39%)

Russell 20001,744.99+19.10(+1.11%)

Crude Oil67.55+0.81(+1.21%)

Gold1,982.80+9.30(+0.47%)

NORTHERN GRAPHITE CORP. (0NG.BE)

S&P 500
3,951.57
+34.93(+0.89%)

Dow 30
32,244.58
+382.60(+1.20%)

Nasdaq
11,675.54
+45.02(+0.39%)

Russell 2000
1,744.99
+19.10(+1.11%)

Crude Oil
67.55
+0.81(+1.21%)

Gold
1,982.80
+9.30(+0.47%)