Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Northern Graphite Corporation (NGC.V)

Compare
0.1150
+0.0050
+(4.55%)
At close: April 17 at 2:53:22 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.12000.12000.11500.11500.115061,000
Apr 16, 20250.11500.11500.10500.11000.110013,600
Apr 15, 20250.10000.11500.10000.11500.115013,000
Apr 14, 20250.10500.10500.10000.10000.10009,200
Apr 11, 20250.10500.10500.09500.09500.095068,200
Apr 10, 20250.10000.10000.09000.09500.095037,300
Apr 9, 20250.10000.10000.10000.10000.1000-
Apr 8, 20250.11000.11000.09500.10000.100098,200
Apr 7, 20250.10000.10000.10000.10000.10007,600
Apr 4, 20250.11500.11500.10000.10500.105033,700
Apr 3, 20250.11500.12000.10500.11500.115037,000
Apr 2, 20250.11500.11500.11500.11500.115021,500
Apr 1, 20250.12000.12000.10000.10000.100077,600
Mar 31, 20250.10000.11000.10000.11000.1100246,500
Mar 28, 20250.09500.09500.09000.09000.09002,000
Mar 27, 20250.09500.09500.09000.09500.095033,300
Mar 26, 20250.10000.10000.09500.09500.0950100,500
Mar 25, 20250.10500.10500.10000.10500.105036,400
Mar 24, 20250.10000.10500.10000.10000.100032,000
Mar 21, 20250.10000.10800.10000.10800.108036,800
Mar 20, 20250.10000.10500.10000.10000.1000137,500
Mar 19, 20250.10000.10500.10000.10500.105047,000
Mar 18, 20250.11500.11500.09500.09500.0950179,900
Mar 17, 20250.10500.10500.10500.10500.105021,500
Mar 14, 20250.11000.11000.10500.10500.105049,300
Mar 13, 20250.11000.11000.10000.10000.100094,500
Mar 12, 20250.10500.10500.10500.10500.10507,500
Mar 11, 20250.10000.11000.10000.10500.105082,700
Mar 10, 20250.11500.12000.11500.12000.12008,000
Mar 7, 20250.11500.11500.10500.10500.105033,500
Mar 6, 20250.10500.11000.10500.11000.110036,500
Mar 5, 20250.10500.11000.10500.11000.11008,500
Mar 4, 20250.10000.11000.10000.11000.110013,200
Mar 3, 20250.12500.12500.10500.10500.105087,900
Feb 28, 20250.12000.12000.12000.12000.12005,600
Feb 27, 20250.12000.12000.12000.12000.120075,700
Feb 26, 20250.12000.13000.11500.13000.130054,100
Feb 25, 20250.12000.12000.11500.12000.120027,000
Feb 24, 20250.13500.13500.12000.12000.120056,800
Feb 21, 20250.13000.13000.13000.13000.13003,500
Feb 20, 20250.13000.13000.13000.13000.13001,900
Feb 19, 20250.13500.13500.13500.13500.135013,000
Feb 18, 20250.13000.13000.12000.12500.125080,100
Feb 14, 20250.13500.13500.12500.12500.125028,000
Feb 13, 20250.15000.15000.14000.14000.14009,000
Feb 12, 20250.14000.14000.14000.14000.14001,100
Feb 11, 20250.15000.15000.14000.14000.140029,900
Feb 10, 20250.16000.16000.15000.15500.155050,300
Feb 7, 20250.14000.15500.14000.15000.1500293,400
Feb 6, 20250.12500.12500.12500.12500.125012,100
Feb 5, 20250.11000.11500.11000.11000.1100114,100
Feb 4, 20250.12000.12000.11000.11500.115059,400
Feb 3, 20250.10000.13500.10000.12500.1250275,500
Jan 31, 20250.14000.14000.13000.13500.135072,400
Jan 30, 20250.14500.14500.14000.14000.140039,300
Jan 29, 20250.15000.15000.14500.14500.145013,500
Jan 28, 20250.14500.15000.14000.15000.150017,500
Jan 27, 20250.14500.14500.14500.14500.14503,000
Jan 24, 20250.14500.15500.14500.14500.145061,500
Jan 23, 20250.16000.16000.16000.16000.16005,500
Jan 22, 20250.15000.15000.15000.15000.150015,000
Jan 21, 20250.14000.15500.14000.15000.150074,300
Jan 20, 20250.16500.17000.14500.15000.1500100,100
Jan 17, 20250.16000.16000.16000.16000.160032,400
Jan 16, 20250.17500.17500.15500.15500.155036,000
Jan 15, 20250.16500.16500.15500.15500.155032,600
Jan 14, 20250.17000.17000.15000.15500.155046,900
Jan 13, 20250.16500.18000.16000.16500.1650159,000
Jan 10, 20250.15500.15500.15000.15500.1550106,900
Jan 9, 20250.16000.16000.15000.16000.160021,500
Jan 8, 20250.17000.17000.15000.15500.1550189,700
Jan 7, 20250.15500.17500.15500.16000.1600445,300
Jan 6, 20250.14500.14500.13500.14000.140039,700
Jan 3, 20250.14000.14000.14000.14000.140010,200
Jan 2, 20250.15000.15000.14000.15000.150057,300
Dec 31, 20240.13500.15500.13000.15500.155023,500
Dec 30, 20240.14000.14000.13000.13500.1350119,800
Dec 27, 20240.14500.16000.14000.15000.150092,500
Dec 24, 20240.16000.16000.14000.16000.160089,200
Dec 23, 20240.14000.16500.14000.16500.1650163,900
Dec 20, 20240.13000.13000.13000.13000.130035,000
Dec 19, 20240.13500.13500.13000.13000.130048,300
Dec 18, 20240.14000.14000.11500.11500.1150143,400
Dec 17, 20240.13000.13000.12500.12500.125086,000
Dec 16, 20240.12500.13000.12500.13000.130016,600
Dec 13, 20240.14500.14500.12000.12000.120062,300
Dec 12, 20240.15000.15000.13500.14300.143027,900
Dec 11, 20240.15000.15000.14000.15000.150084,200
Dec 10, 20240.18500.18500.14000.14000.1400203,200
Dec 9, 20240.14500.19500.14500.18500.1850591,500
Dec 6, 20240.13000.15000.12500.13500.1350496,100
Dec 5, 20240.12000.13000.12000.13000.1300161,800
Dec 4, 20240.10500.12000.10500.11000.110065,000
Dec 3, 20240.09000.13500.09000.10000.1000499,800
Dec 2, 20240.09000.09000.08000.08500.085098,000
Nov 29, 20240.08000.08500.07500.08500.085072,800
Nov 28, 20240.09000.09500.08000.08500.0850135,300
Nov 27, 20240.08000.09000.07500.09000.0900332,700
Nov 26, 20240.08500.08500.08000.08500.085021,500
Nov 25, 20240.08500.08500.08500.08500.08505,600
Nov 22, 20240.09000.09000.08000.08500.085058,600
Nov 21, 20240.08800.08800.08800.08800.08801,000
Nov 20, 20240.09000.09000.09000.09000.0900-
Nov 19, 20240.09000.09000.09000.09000.090028,300
Nov 18, 20240.08500.09500.08500.09500.095010,200
Nov 15, 20240.09000.09000.09000.09000.090022,100
Nov 14, 20240.09000.09000.08500.09000.090039,000
Nov 13, 20240.09000.09000.09000.09000.09001,100
Nov 12, 20240.09500.09500.09500.09500.095026,200
Nov 11, 20240.09500.09500.07500.09500.0950159,800
Nov 8, 20240.09000.09500.08500.09500.0950173,400
Nov 7, 20240.09500.09500.09000.09500.0950339,700
Nov 6, 20240.08000.09500.08000.09500.095033,600
Nov 5, 20240.08000.08000.08000.08000.080026,300
Nov 4, 20240.08000.08000.07500.07500.075076,600
Nov 1, 20240.09000.09000.08500.08500.085061,900
Oct 31, 20240.09500.09500.09000.09000.090040,000
Oct 30, 20240.09000.09000.09000.09000.0900-
Oct 29, 20240.10000.10000.09000.09000.090059,200
Oct 28, 20240.09000.10000.09000.10000.100062,100
Oct 25, 20240.10500.10500.09000.09000.090099,100
Oct 24, 20240.10000.10500.10000.10000.100025,700
Oct 23, 20240.10000.10500.10000.10500.105089,000
Oct 22, 20240.10500.10500.10000.10000.1000359,100
Oct 21, 20240.11000.11000.10500.11000.110087,900
Oct 18, 20240.10000.11500.10000.11500.115086,500
Oct 17, 20240.08000.10000.08000.10000.1000257,200
Oct 16, 20240.08500.08500.08000.08000.08009,500
Oct 15, 20240.08000.08500.07500.08500.085044,000
Oct 11, 20240.08500.08500.07000.07500.0750154,100
Oct 10, 20240.07500.08000.07500.08000.080080,600
Oct 9, 20240.06500.08500.06500.08000.0800542,700
Oct 8, 20240.06500.07000.06000.06500.0650144,000
Oct 7, 20240.06500.07000.06500.07000.070044,300
Oct 4, 20240.06500.07000.06500.07000.0700107,000
Oct 3, 20240.06000.06000.06000.06000.060010,000
Oct 2, 20240.07000.07000.07000.07000.070010,000
Oct 1, 20240.07000.07000.06000.06500.065073,100
Sep 30, 20240.06000.07000.06000.07000.070028,100
Sep 27, 20240.07000.07000.07000.07000.070045,500
Sep 26, 20240.07500.07500.07000.07000.070063,200
Sep 25, 20240.06500.08000.06500.07000.0700170,800
Sep 24, 20240.08000.08000.07000.07000.0700148,400
Sep 23, 20240.09500.09500.07500.08000.0800224,700
Sep 20, 20240.06000.11000.05500.09000.0900641,600
Sep 19, 20240.06000.06000.06000.06000.060065,900
Sep 18, 20240.06000.06500.06000.06500.0650106,600
Sep 17, 20240.05500.06000.05500.06000.060047,000
Sep 16, 20240.06500.06500.04500.05500.0550311,300
Sep 13, 20240.05500.06000.05500.05500.0550117,300
Sep 12, 20240.05500.06500.05500.06500.065045,100
Sep 11, 20240.05500.06000.05500.06000.060015,300
Sep 10, 20240.06000.06000.05000.05500.055055,300
Sep 9, 20240.05500.06000.05500.05500.0550262,100
Sep 6, 20240.06500.06500.06000.06500.0650163,500
Sep 5, 20240.07000.07000.05500.06000.0600242,800
Sep 4, 20240.07000.07000.07000.07000.07005,300
Sep 3, 20240.07000.07500.06500.07000.070076,600
Aug 30, 20240.08000.08000.08000.08000.08001,000
Aug 29, 20240.07000.07000.07000.07000.07006,400
Aug 28, 20240.07000.07000.06500.07000.0700386,000
Aug 27, 20240.08500.08500.07000.07000.0700198,300
Aug 26, 20240.08000.13500.08000.08000.0800341,100
Aug 23, 20240.07500.08000.07500.07500.0750158,800
Aug 22, 20240.07500.08000.07000.08000.080029,000
Aug 21, 20240.07500.07500.07000.07000.0700187,700
Aug 20, 20240.07500.08000.06500.07000.0700259,300
Aug 19, 20240.08500.08500.07500.07500.0750125,800
Aug 16, 20240.08000.08000.08000.08000.0800102,800
Aug 15, 20240.08000.08000.08000.08000.0800141,100
Aug 14, 20240.09500.09500.07500.08000.0800439,200
Aug 13, 20240.09000.09000.09000.09000.0900102,800
Aug 12, 20240.10000.10000.09000.09000.0900100,000
Aug 9, 20240.10000.11000.10000.10500.105030,100
Aug 8, 20240.09000.11000.09000.11000.110071,500
Aug 7, 20240.08500.08500.08500.08500.085053,600
Aug 6, 20240.10000.10000.09000.09000.0900131,600
Aug 2, 20240.10500.10500.10000.10000.100023,500
Aug 1, 20240.10500.11500.10500.10500.105044,200
Jul 31, 20240.11000.11500.11000.11500.115060,500
Jul 30, 20240.11000.11000.10500.11000.1100112,700
Jul 29, 20240.11500.11500.11000.11000.110014,500
Jul 26, 20240.11500.11500.11500.11500.115058,500
Jul 25, 20240.11500.13000.11000.11500.115072,900
Jul 24, 20240.11500.11500.11000.11000.1100189,100
Jul 23, 20240.13000.13000.11000.11500.1150207,700
Jul 22, 20240.13000.13000.12000.12500.125012,000
Jul 19, 20240.12000.12000.12000.12000.1200-
Jul 18, 20240.12500.12500.12000.12000.120057,200
Jul 17, 20240.12000.12500.12000.12000.120056,600
Jul 16, 20240.12500.12500.12500.12500.1250-
Jul 15, 20240.13500.13500.12500.12500.1250105,700
Jul 12, 20240.13500.13500.13500.13500.135012,300
Jul 11, 20240.12500.13000.11500.13000.1300189,600
Jul 10, 20240.11500.11500.11500.11500.115017,000
Jul 9, 20240.11500.11500.11000.11000.110012,500
Jul 8, 20240.12000.12000.11000.11500.115012,500
Jul 5, 20240.11000.11500.11000.11500.115019,500
Jul 4, 20240.12000.12000.12000.12000.12005,200
Jul 3, 20240.11000.11500.11000.11500.115014,300
Jul 2, 20240.13500.13500.11000.11500.1150103,400
Jun 28, 20240.12500.12500.12500.12500.12508,500
Jun 27, 20240.12000.13500.12000.12500.1250121,500
Jun 26, 20240.11500.11500.11500.11500.115013,500
Jun 25, 20240.10500.11500.10000.11500.1150171,600
Jun 24, 20240.11000.11000.11000.11000.110032,300
Jun 21, 20240.11000.13000.10000.11000.1100123,100
Jun 20, 20240.11500.11500.11000.11500.115014,200
Jun 19, 20240.11000.11000.11000.11000.1100-
Jun 18, 20240.12000.12000.11000.11000.1100198,500
Jun 17, 20240.13000.13000.11500.12000.120050,300
Jun 14, 20240.13000.13000.12500.12500.125020,500
Jun 13, 20240.13500.13500.12500.12500.125018,500
Jun 12, 20240.12500.13500.11500.13000.1300200,500
Jun 11, 20240.12500.13000.12000.12500.125036,300
Jun 10, 20240.11500.12000.11500.12000.120051,700
Jun 7, 20240.12500.12500.11500.11500.115016,000
Jun 6, 20240.11500.11500.11500.11500.11502,400
Jun 5, 20240.12000.12000.11500.11500.115037,300
Jun 4, 20240.13500.13500.11500.12500.125079,700
Jun 3, 20240.12500.12500.12000.12500.12504,300
May 31, 20240.12500.12500.12000.12000.1200118,200
May 30, 20240.12500.12500.12500.12500.12502,800
May 29, 20240.12000.12000.12000.12000.120058,600
May 28, 20240.12500.14000.12500.13500.135039,500
May 27, 20240.14000.14000.12500.13000.1300125,700
May 24, 20240.12500.13000.12500.12500.125018,000
May 23, 20240.13500.13500.13000.13000.130027,100
May 22, 20240.13500.13500.13000.13500.135024,500
May 21, 20240.13500.13500.12000.12000.1200121,900
May 17, 20240.13000.13000.12000.12000.120013,500
May 16, 20240.12500.13000.11500.12000.120051,200
May 15, 20240.13000.13000.11500.11500.115071,400
May 14, 20240.12000.12500.12000.12000.120028,800
May 13, 20240.12000.12500.11500.12500.125098,000
May 10, 20240.12000.12000.12000.12000.120089,200
May 9, 20240.13000.13000.12000.12000.120073,500
May 8, 20240.12500.13000.12500.12500.1250126,000
May 7, 20240.12500.12500.12000.12500.1250147,600
May 6, 20240.13000.13000.12000.12000.1200162,900
May 3, 20240.12500.12500.11500.12500.1250289,200
May 2, 20240.12500.13000.12500.13000.1300201,400
May 1, 20240.13500.13500.12000.12000.120066,200
Apr 30, 20240.13000.13500.13000.13500.135013,700
Apr 29, 20240.14500.14500.12500.13000.130063,500
Apr 26, 20240.13000.14000.12500.14000.140050,500
Apr 25, 20240.12000.13000.12000.13000.130056,000
Apr 24, 20240.13500.14000.13000.13300.1330118,800
Apr 23, 20240.14500.14500.14000.14500.145088,100
Apr 22, 20240.15500.15500.13500.13500.1350142,900
Apr 19, 20240.15000.15500.15000.15500.15508,700
Apr 18, 20240.14500.15500.14500.15500.15504,000
Apr 17, 20240.15500.15500.14500.15000.150075,200

Related Tickers