Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Northern Graphite Corporation (0NG.F)

Compare
0.0520
-0.0088
(-14.47%)
As of 8:05:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.05200.05200.05200.05200.052014,000
Apr 4, 20250.05820.07160.05720.06080.060814,000
Apr 3, 20250.05840.07040.05840.07020.0702-
Apr 2, 20250.05000.07020.05000.07020.0702-
Apr 1, 20250.05560.07060.05560.05960.0596-
Mar 31, 20250.04120.06420.04120.06080.0608-
Mar 28, 20250.04540.05500.04400.04400.0440-
Mar 27, 20250.04780.05760.04100.04100.0410-
Mar 26, 20250.05100.06500.04500.04500.0450-
Mar 25, 20250.05060.06120.04500.04500.0450-
Mar 24, 20250.05420.06040.04500.04500.0450-
Mar 21, 20250.05040.06100.05040.06000.0600-
Mar 20, 20250.04780.06000.04780.06000.0600-
Mar 19, 20250.04700.05680.04700.05680.0568-
Mar 18, 20250.05020.06380.04400.04400.0440-
Mar 17, 20250.05380.05980.04700.04700.0470-
Mar 14, 20250.05400.07020.04700.04700.0470-
Mar 13, 20250.05380.06140.04700.04700.0470-
Mar 12, 20250.05640.06360.04700.04700.0470-
Mar 11, 20250.05360.06440.04600.04600.0460-
Mar 10, 20250.05420.06700.04700.04700.0470-
Mar 7, 20250.05580.06680.05580.06380.0638-
Mar 6, 20250.05580.06460.05580.06440.0644-
Mar 5, 20250.05640.06740.05640.06420.0642-
Mar 4, 20250.05400.06840.05400.06460.06463,000
Mar 3, 20250.06380.07540.06240.06240.0624-
Feb 28, 20250.06420.07560.06420.07260.0726-
Feb 27, 20250.07000.07580.07000.07080.0708-
Feb 26, 20250.06400.07720.06400.07720.0772-
Feb 25, 20250.06440.07580.06440.07560.0756-
Feb 24, 20250.07060.07960.07060.07500.0750-
Feb 21, 20250.07080.08280.07080.08280.0828-
Feb 20, 20250.07420.08100.07420.08100.0810-
Feb 19, 20250.06800.08640.06800.08640.0864-
Feb 18, 20250.06800.07960.06800.07940.0794-
Feb 17, 20250.06400.06400.06400.06400.0640-
Feb 14, 20250.07740.08620.07740.07980.0798-
Feb 13, 20250.07700.08960.07700.08640.0864-
Feb 12, 20250.07760.08640.07760.08620.0862-
Feb 11, 20250.08720.09660.08720.08980.0898-
Feb 10, 20250.08380.11000.08380.09660.09661,200
Feb 7, 20250.06780.09660.06780.09660.0966-
Feb 6, 20250.06820.07980.06480.07980.0798-
Feb 5, 20250.07160.07160.05800.06960.0696-
Feb 4, 20250.07760.07760.07140.07340.0734-
Feb 3, 20250.08660.08660.06900.07900.079020,000
Jan 31, 20250.08660.08660.08380.08540.0854-
Jan 30, 20250.08940.09160.08820.08820.0882-
Jan 29, 20250.09660.09700.09160.09160.0916-
Jan 28, 20250.09020.09180.08920.09160.0916-
Jan 27, 20250.09020.09280.08900.08900.0890-
Jan 24, 20250.10050.10050.08640.08640.0864-
Jan 23, 20250.12000.12000.09600.09600.096020,000
Jan 22, 20250.09300.09780.09180.09760.0976-
Jan 21, 20250.09720.09720.08900.08900.0890-
Jan 20, 20250.10150.10200.08600.09500.0950-
Jan 17, 20250.09680.10250.09680.10200.1020-
Jan 16, 20250.09720.10250.09600.09600.0960-
Jan 15, 20250.09700.10400.09460.09980.0998-
Jan 14, 20250.10350.10900.09600.09600.0960-
Jan 13, 20250.09720.10950.09720.10300.1030-
Jan 10, 20250.09980.10050.09400.10050.1005-
Jan 9, 20250.09680.09940.09580.09920.0992-
Jan 8, 20250.10800.13050.09160.09160.09163,840
Jan 7, 20250.08700.10850.08700.10200.1020-
Jan 6, 20250.08720.09220.08600.08920.0892-
Jan 3, 20250.09380.09380.08600.08600.0860-
Jan 2, 20250.10100.10100.08620.09800.0980-
Dec 30, 20240.09240.09240.09240.09240.0924-
Dec 27, 20240.10050.10050.08640.08840.0884-
Dec 23, 20240.10000.10000.08020.09020.090210,000
Dec 20, 20240.08060.08540.07780.08540.0854-
Dec 19, 20240.07100.08280.07100.07780.0778-
Dec 18, 20240.07680.08220.07300.07300.0730-
Dec 17, 20240.08020.08020.07200.07700.0770-
Dec 16, 20240.07420.08260.07420.07920.0792-
Dec 13, 20240.08840.09220.07620.07620.0762-
Dec 12, 20240.09340.09340.08600.09260.0926-
Dec 11, 20240.08700.09100.08700.08920.0892-
Dec 10, 20240.11450.11450.09060.09060.0906-
Dec 9, 20240.08360.11400.08360.11400.1140-
Dec 6, 20240.08100.08580.07600.07920.0792-
Dec 5, 20240.06880.08000.06880.07980.0798-
Dec 4, 20240.06260.07380.06260.07380.0738-
Dec 3, 20240.05340.08320.05140.06000.0600-
Dec 2, 20240.05320.05320.05040.05040.0504-
Nov 29, 20240.05320.05320.04700.04720.0472-
Nov 28, 20240.05640.05760.05020.05020.0502-
Nov 27, 20240.03400.05340.03400.05340.0534-
Nov 26, 20240.04100.04100.03040.03040.0304-
Nov 25, 20240.04100.04100.03460.03460.0346-
Nov 22, 20240.03800.03800.03800.03800.0380-
Nov 21, 20240.03800.03820.03800.03820.0382-
Nov 20, 20240.04100.04100.04100.04100.0410-
Nov 19, 20240.04500.04500.03420.03420.0342-
Nov 18, 20240.04400.04400.03720.03720.0372-
Nov 15, 20240.04400.04400.03740.03740.0374-
Nov 14, 20240.04100.04100.03740.04100.0410-
Nov 13, 20240.04400.04400.03400.04100.0410-
Nov 12, 20240.03000.04080.03000.04080.0408-
Nov 11, 20240.04400.04400.03060.03060.0306-
Nov 8, 20240.04300.04300.03340.04040.0404-
Nov 7, 20240.04000.04020.03340.04020.0402-
Nov 6, 20240.03300.04020.03020.04020.0402-
Nov 5, 20240.03300.03300.02960.02960.0296-
Nov 4, 20240.03600.03600.02640.02640.0264-
Nov 1, 20240.04300.04300.03300.03600.0360-
Oct 31, 20240.03900.04200.03900.04200.0420-
Oct 30, 20240.04300.04300.03900.03900.0390-
Oct 29, 20240.04000.04680.03980.04300.0430-
Oct 28, 20240.04300.04300.03980.03980.0398-
Oct 25, 20240.05000.05000.04000.04000.0400-
Oct 24, 20240.05000.05000.04340.04680.0468-
Oct 23, 20240.05000.05060.04380.05040.0504-
Oct 22, 20240.04700.05040.04700.04700.0470-
Oct 21, 20240.05600.05600.04680.04680.0468-
Oct 18, 20240.04700.05340.04680.05340.0534-
Oct 17, 20240.03700.04700.03360.04700.0470-
Oct 16, 20240.03700.03700.03000.03020.0302-
Oct 15, 20240.03300.03300.02980.03000.0300-
Oct 14, 20240.03300.03300.03300.03300.0330-
Oct 11, 20240.03600.03600.03320.03320.0332-
Oct 10, 20240.04000.04000.03000.03000.0300-
Oct 9, 20240.02300.03000.02300.03000.0300-
Oct 8, 20240.03300.03300.02000.02000.0200-
Oct 7, 20240.02700.02700.02360.02360.0236-
Oct 4, 20240.02000.02360.02000.02360.0236-
Oct 3, 20240.02700.02700.02360.02360.0236-
Oct 2, 20240.02300.02300.02300.02300.0230-
Oct 1, 20240.03300.03300.02020.02020.0202-
Sep 30, 20240.02600.02600.01980.01980.0198-
Sep 27, 20240.02600.02600.02320.02320.0232-
Sep 26, 20240.02600.02660.02600.02660.0266-
Sep 25, 20240.02300.02980.02300.02980.0298-
Sep 24, 20240.03300.03300.02660.02660.0266-
Sep 23, 20240.03900.03900.03340.03340.0334-
Sep 20, 20240.02000.03960.01640.03940.0394-
Sep 19, 20240.02000.02000.01960.01960.0196-
Sep 18, 20240.04000.05000.04000.05000.0500100,000
Sep 17, 20240.01600.01640.01600.01640.0164-
Sep 16, 20240.01600.01980.00980.00980.0098-
Sep 13, 20240.02300.02300.01320.01320.0132-
Sep 12, 20240.02000.02000.01660.02000.0200-
Sep 11, 20240.02000.02000.01680.01680.0168-
Sep 10, 20240.02000.02000.01340.01680.0168-
Sep 9, 20240.02300.02300.01340.01340.0134-
Sep 6, 20240.02000.02000.02000.02000.0200-
Sep 5, 20240.02700.02700.02000.02000.0200-
Sep 4, 20240.03000.03000.02340.02340.0234-
Sep 3, 20240.03000.03000.02340.02340.0234-
Sep 2, 20240.03000.03000.03000.03000.0300-
Aug 30, 20240.03300.03300.02360.02360.0236-
Aug 29, 20240.02700.02700.02700.02700.0270-
Aug 28, 20240.02700.02700.02680.02680.0268-
Aug 27, 20240.03300.03320.03300.03320.0332-
Aug 26, 20240.03300.03300.02660.02660.0266-
Aug 23, 20240.03300.03300.02640.02640.0264-
Aug 22, 20240.02600.02640.02600.02640.0264-
Aug 21, 20240.01000.02640.01000.02620.0262-
Aug 20, 20240.03000.03000.03000.03000.0300-
Aug 19, 20240.03300.03300.02980.02980.0298-
Aug 16, 20240.03300.03300.03300.03300.0330-
Aug 15, 20240.03300.03320.03000.03320.0332-
Aug 14, 20240.04000.04000.03620.03620.0362-
Aug 13, 20240.04000.04000.03640.03640.0364-
Aug 12, 20240.05300.05300.03660.04000.0400-
Aug 9, 20240.05300.05300.04000.05000.0500-
Aug 8, 20240.03600.04340.03000.04340.0434-
Aug 7, 20240.04000.04000.03340.03340.0334-
Aug 6, 20240.04900.04900.03320.03320.0332-
Aug 5, 20240.04900.04900.04900.04900.0490-
Aug 2, 20240.03000.04620.03000.04620.0462-
Aug 1, 20240.05700.05700.05020.05020.0502-
Jul 31, 20240.05300.05300.05020.05040.0504-
Jul 30, 20240.05300.05340.05020.05020.0502-
Jul 29, 20240.05600.05600.05340.05340.0534-
Jul 26, 20240.05600.05600.05320.05320.0532-
Jul 25, 20240.05300.05680.05300.05340.0534-
Jul 24, 20240.05700.05700.05360.05360.0536-
Jul 23, 20240.06000.06380.05700.05700.0570-
Jul 22, 20240.06000.06020.05680.06020.0602-
Jul 19, 20240.06000.06040.06000.06040.0604-
Jul 18, 20240.06000.06040.05360.06040.0604-
Jul 17, 20240.06360.06360.05680.06020.0602-
Jul 16, 20240.06360.06360.06060.06060.0606-
Jul 15, 20240.06720.06740.06060.06060.0606-
Jul 12, 20240.06760.06760.06080.06080.0608-
Jul 11, 20240.05760.06780.05440.06100.0610-
Jul 10, 20240.05440.05800.05440.05460.0546-
Jul 9, 20240.05420.05800.05420.05460.0546-
Jul 8, 20240.05760.05760.05440.05460.0546-
Jul 5, 20240.06120.06120.05460.05780.0578-
Jul 4, 20240.05800.05820.05800.05820.0582-
Jul 3, 20240.05460.05820.05460.05820.0582-
Jul 2, 20240.05760.06500.05500.05500.0550-
Jul 1, 20240.05780.05800.05780.05800.0580-
Jun 28, 20240.06160.06200.05840.06200.0620-
Jun 27, 20240.05480.06200.05480.06200.0620-
Jun 26, 20240.05160.05540.05160.05520.0552-
Jun 25, 20240.05480.05480.05180.05180.0518-
Jun 24, 20240.06160.06160.05160.05160.0516-
Jun 21, 20240.05820.05820.05820.05820.0582-
Jun 20, 20240.05780.05780.05780.05780.0578-
Jun 19, 20240.06120.06120.06120.06120.0612-
Jun 18, 20240.06120.06120.06120.06120.0612-
Jun 17, 20240.07160.07160.06480.06480.0648-
Jun 14, 20240.06780.06780.06160.06160.0616-
Jun 13, 20240.07060.07080.06440.06480.06481,200
Jun 12, 20240.06440.07100.06420.06760.0676-
Jun 11, 20240.06080.06800.06080.06460.0646-
Jun 10, 20240.05740.05740.05740.05740.0574-
Jun 7, 20240.06380.06380.05740.06080.0608-
Jun 6, 20240.06380.06380.05720.05740.0574-
Jun 5, 20240.06380.06380.05720.05740.0574-
Jun 4, 20240.06380.06420.05740.06060.0606-
Jun 3, 20240.06420.06460.06080.06080.0608-
May 31, 20240.06100.06120.06100.06120.0612-
May 30, 20240.06080.06100.05760.06100.0610-
May 29, 20240.07080.07080.05760.06100.0610-
May 28, 20240.07080.07120.06440.07120.0712-
May 27, 20240.06740.08780.06440.06440.06442,939
May 24, 20240.07060.07060.07060.07060.0706-
May 23, 20240.07080.07080.07080.07080.0708-
May 22, 20240.06760.06760.06760.06760.0676-
May 21, 20240.06760.06760.06760.06760.0676-
May 20, 20240.06760.06760.06760.06760.0676-
May 17, 20240.06080.06080.06080.06080.0608-
May 16, 20240.05740.05740.05740.05740.0574-
May 15, 20240.06100.06460.05780.05780.0578-
May 14, 20240.06440.06440.05780.06140.0614-
May 13, 20240.06460.06460.05800.05800.0580-
May 10, 20240.06440.06440.05820.06160.0616-
May 9, 20240.06780.06780.06140.06140.0614-
May 8, 20240.06440.06480.06120.06140.0614-
May 7, 20240.06460.06460.05800.06140.0614-
May 6, 20240.06460.06500.06160.06160.0616-
May 3, 20240.06840.06840.05820.06160.0616-
May 2, 20240.06480.06860.06180.06520.0652-
Apr 30, 20240.07180.07200.06500.06860.0686-
Apr 29, 20240.07520.07520.06540.06540.0654-
Apr 26, 20240.07200.07240.06540.07240.0724-
Apr 25, 20240.07180.07180.06180.06880.0688-
Apr 24, 20240.07880.07880.06880.06880.0688-
Apr 23, 20240.07240.07580.07240.07580.0758-
Apr 22, 20240.08220.08620.07600.07600.076050
Apr 19, 20240.08540.08540.07900.08240.0824-
Apr 18, 20240.08180.08240.06200.06200.0620-
Apr 17, 20240.08520.08560.07880.08220.0822-
Apr 16, 20240.08900.08900.08200.08220.0822-
Apr 15, 20240.09560.09560.08260.08920.0892-
Apr 12, 20240.08180.09260.07920.09260.0926-
Apr 11, 20240.08520.08560.07880.07880.0788-
Apr 10, 20240.08840.08880.08200.08220.0822-
Apr 9, 20240.09160.09160.08520.08520.0852-
Apr 8, 20240.09160.09220.08860.08860.0886-