Mail

NGPHF - Northern Graphite Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.2830	0.2880	0.2660	0.2830	0.2830	76,900
May 25, 2023	0.2700	0.2950	0.2700	0.2880	0.2880	56,000
May 24, 2023	0.2920	0.2920	0.2800	0.2810	0.2810	61,700
May 23, 2023	0.2900	0.2900	0.2800	0.2810	0.2810	78,300
May 22, 2023	0.2820	0.3000	0.2820	0.2920	0.2920	26,800
May 19, 2023	0.2930	0.2980	0.2920	0.2920	0.2920	8,300
May 18, 2023	0.2890	0.3000	0.2820	0.2820	0.2820	91,800
May 17, 2023	0.2990	0.3070	0.2870	0.2950	0.2950	71,300
May 16, 2023	0.2820	0.3110	0.2820	0.3000	0.3000	80,400
May 15, 2023	0.3000	0.3250	0.2870	0.2950	0.2950	74,500
May 12, 2023	0.3250	0.3290	0.3110	0.3250	0.3250	43,700
May 11, 2023	0.3100	0.3400	0.3050	0.3250	0.3250	54,600
May 10, 2023	0.3430	0.3450	0.3350	0.3350	0.3350	17,400
May 09, 2023	0.3660	0.3660	0.3260	0.3260	0.3260	121,400
May 08, 2023	0.3490	0.3500	0.3470	0.3500	0.3500	7,000
May 05, 2023	0.3400	0.3470	0.3400	0.3470	0.3470	58,500
May 04, 2023	0.3360	0.3430	0.3300	0.3300	0.3300	92,500
May 03, 2023	0.3510	0.3550	0.3350	0.3370	0.3370	38,400
May 02, 2023	0.3600	0.3690	0.3500	0.3540	0.3540	30,900
May 01, 2023	0.3730	0.3730	0.3530	0.3640	0.3640	129,600
Apr 28, 2023	0.3500	0.3590	0.3500	0.3590	0.3590	15,100
Apr 27, 2023	0.3560	0.3570	0.3510	0.3510	0.3510	36,700
Apr 26, 2023	0.3770	0.3770	0.3500	0.3560	0.3560	26,200
Apr 25, 2023	0.3730	0.3730	0.3700	0.3700	0.3700	30,200
Apr 24, 2023	0.3790	0.3800	0.3710	0.3710	0.3710	15,900
Apr 21, 2023	0.3990	0.3990	0.3750	0.3770	0.3770	23,500
Apr 20, 2023	0.3780	0.3900	0.3770	0.3850	0.3850	197,300
Apr 19, 2023	0.3650	0.4000	0.3650	0.3820	0.3820	16,300
Apr 18, 2023	0.4200	0.4200	0.3870	0.4000	0.4000	11,700
Apr 17, 2023	0.3950	0.4100	0.3860	0.4060	0.4060	17,800
Apr 14, 2023	0.3880	0.4100	0.3880	0.4000	0.4000	39,900
Apr 13, 2023	0.3870	0.4100	0.3870	0.3880	0.3880	17,800
Apr 12, 2023	0.3830	0.4200	0.3830	0.3980	0.3980	53,100
Apr 11, 2023	0.4130	0.4130	0.3950	0.4080	0.4080	56,800
Apr 10, 2023	0.3730	0.4370	0.3650	0.3900	0.3900	177,900
Apr 06, 2023	0.3650	0.3780	0.3650	0.3650	0.3650	58,000
Apr 05, 2023	0.3600	0.3670	0.3510	0.3540	0.3540	10,200
Apr 04, 2023	0.3700	0.3770	0.3510	0.3540	0.3540	18,000
Apr 03, 2023	0.3690	0.3790	0.3690	0.3770	0.3770	26,000
Mar 31, 2023	0.3850	0.3970	0.3660	0.3860	0.3860	37,700
Mar 30, 2023	0.3800	0.4000	0.3780	0.3900	0.3900	46,400
Mar 29, 2023	0.3800	0.3940	0.3800	0.3940	0.3940	45,800
Mar 28, 2023	0.3650	0.3920	0.3650	0.3800	0.3800	10,700
Mar 27, 2023	0.3920	0.3940	0.3640	0.3790	0.3790	65,800
Mar 24, 2023	0.3450	0.3890	0.3450	0.3890	0.3890	299,600
Mar 23, 2023	0.3400	0.3570	0.3370	0.3570	0.3570	55,400
Mar 22, 2023	0.3550	0.3640	0.3200	0.3310	0.3310	36,600
Mar 21, 2023	0.3210	0.3350	0.3210	0.3230	0.3230	126,300
Mar 20, 2023	0.3200	0.3400	0.3200	0.3220	0.3220	56,200
Mar 17, 2023	0.3150	0.3310	0.3150	0.3310	0.3310	38,800
Mar 16, 2023	0.3210	0.3230	0.3150	0.3230	0.3230	43,100
Mar 15, 2023	0.3340	0.3350	0.3200	0.3220	0.3220	42,300
Mar 14, 2023	0.3000	0.3390	0.3000	0.3290	0.3290	83,800
Mar 13, 2023	0.3150	0.3410	0.3150	0.3390	0.3390	55,900
Mar 10, 2023	0.3350	0.3580	0.3350	0.3380	0.3380	34,000
Mar 09, 2023	0.3500	0.3510	0.3360	0.3410	0.3410	176,500
Mar 08, 2023	0.3470	0.3580	0.3420	0.3450	0.3450	170,000
Mar 07, 2023	0.3400	0.3600	0.3400	0.3470	0.3470	49,600
Mar 06, 2023	0.3700	0.3760	0.3600	0.3600	0.3600	42,100
Mar 03, 2023	0.3690	0.3760	0.3660	0.3700	0.3700	44,600
Mar 02, 2023	0.3630	0.3700	0.3570	0.3580	0.3580	33,600
Mar 01, 2023	0.3640	0.3640	0.3570	0.3570	0.3570	16,200
Feb 28, 2023	0.3880	0.3880	0.3500	0.3500	0.3500	39,900
Feb 27, 2023	0.3780	0.3790	0.3490	0.3600	0.3600	27,100
Feb 24, 2023	0.3700	0.3750	0.3600	0.3700	0.3700	33,700
Feb 23, 2023	0.3720	0.3720	0.3510	0.3710	0.3710	78,200
Feb 22, 2023	0.4060	0.4060	0.3700	0.3700	0.3700	81,700
Feb 21, 2023	0.3890	0.3980	0.3800	0.3860	0.3860	55,300
Feb 17, 2023	0.4000	0.4000	0.3930	0.3930	0.3930	94,300
Feb 16, 2023	0.3950	0.4120	0.3950	0.4040	0.4040	61,500
Feb 15, 2023	0.4040	0.4060	0.3940	0.3970	0.3970	92,500
Feb 14, 2023	0.4230	0.4300	0.3950	0.4130	0.4130	67,000
Feb 13, 2023	0.4380	0.4380	0.4050	0.4190	0.4190	106,200
Feb 10, 2023	0.4270	0.4270	0.4100	0.4200	0.4200	193,000
Feb 09, 2023	0.4200	0.4280	0.4060	0.4060	0.4060	218,900
Feb 08, 2023	0.4340	0.4420	0.4120	0.4130	0.4130	103,500
Feb 07, 2023	0.4490	0.4490	0.4200	0.4260	0.4260	198,700
Feb 06, 2023	0.4820	0.4900	0.4440	0.4490	0.4490	140,400
Feb 03, 2023	0.4730	0.4820	0.4640	0.4800	0.4800	90,900
Feb 02, 2023	0.4390	0.4610	0.4300	0.4500	0.4500	39,900
Feb 01, 2023	0.4230	0.4610	0.4230	0.4490	0.4490	32,100
Jan 31, 2023	0.4400	0.4540	0.4320	0.4540	0.4540	100,000
Jan 30, 2023	0.4760	0.4760	0.4290	0.4370	0.4370	50,000
Jan 27, 2023	0.4800	0.4800	0.4550	0.4700	0.4700	74,500
Jan 26, 2023	0.4680	0.4750	0.4390	0.4600	0.4600	59,400
Jan 25, 2023	0.4350	0.4800	0.4300	0.4670	0.4670	108,800
Jan 24, 2023	0.4350	0.4440	0.4200	0.4210	0.4210	97,100
Jan 23, 2023	0.4130	0.4350	0.4050	0.4250	0.4250	65,300
Jan 20, 2023	0.4120	0.4140	0.4000	0.4090	0.4090	61,400
Jan 19, 2023	0.4280	0.4350	0.4070	0.4080	0.4080	39,300
Jan 18, 2023	0.4540	0.4540	0.4150	0.4150	0.4150	91,000
Jan 17, 2023	0.4580	0.4580	0.4260	0.4500	0.4500	23,600
Jan 13, 2023	0.5300	0.5300	0.4580	0.4580	0.4580	53,600
Jan 12, 2023	0.4310	0.5260	0.4310	0.5000	0.5000	86,900
Jan 11, 2023	0.4500	0.4540	0.4200	0.4350	0.4350	98,800
Jan 10, 2023	0.3710	0.4420	0.3710	0.4350	0.4350	149,900
Jan 09, 2023	0.3650	0.3700	0.3500	0.3600	0.3600	40,100
Jan 06, 2023	0.3440	0.3570	0.3440	0.3570	0.3570	45,500
Jan 05, 2023	0.3560	0.3570	0.3430	0.3450	0.3450	35,500
Jan 04, 2023	0.3480	0.3610	0.3420	0.3540	0.3540	112,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...