Skip to main content

Northern Graphite Corp (OP:NGPHF)

0.1016 -0.0015 (-1.45%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 0.1025 0.1049 0.1010 0.1031 92,826 -0.00(-1.81%)
Sep 11, 2025 0.1131 0.1131 0.1000 0.1050 59,345 -0.01(-7.16%)
Sep 10, 2025 0.1060 0.1200 0.1060 0.1131 114,804 -0.01(-4.56%)
Sep 09, 2025 0.1080 0.1209 0.1080 0.1185 157,925 +0.01(+11.58%)
Sep 08, 2025 0.1045 0.1080 0.1036 0.1062 7,665 +0.00(+3.41%)
Sep 05, 2025 0.1166 0.1166 0.1027 0.1027 132,090 -0.01(-9.67%)
Sep 04, 2025 0.1154 0.1162 0.1110 0.1137 67,057 +0.01(+12.24%)
Sep 03, 2025 0.1208 0.1210 0.1013 0.1013 27,850 -0.02(-15.72%)
Sep 02, 2025 0.1325 0.1449 0.1147 0.1202 190,509 -0.01(-5.95%)
Aug 29, 2025 0.1257 0.1307 0.1190 0.1278 46,400 +0.00(+0.24%)
Aug 28, 2025 0.1390 0.1390 0.1250 0.1275 50,117 -0.01(-7.94%)
Aug 27, 2025 0.1376 0.1449 0.1359 0.1385 267,784 +0.00(+0.14%)
Aug 26, 2025 0.1324 0.1403 0.1256 0.1383 251,600 +0.02(+13.08%)
Aug 25, 2025 0.1200 0.1305 0.1153 0.1223 190,369 +0.01(+10.18%)
Aug 22, 2025 0.1215 0.1282 0.1110 0.1110 41,696 -0.01(-8.19%)
Aug 21, 2025 0.1195 0.1227 0.1111 0.1209 89,417 +0.00(+4.31%)
Aug 20, 2025 0.1266 0.1266 0.1113 0.1159 87,413 -0.01(-7.21%)
Aug 19, 2025 0.1266 0.1300 0.1239 0.1249 59,135 +0.01(+5.22%)
Aug 18, 2025 0.1200 0.1261 0.1187 0.1187 72,603 +0.00(+3.67%)
Aug 15, 2025 0.1252 0.1300 0.1112 0.1145 222,916 +0.00(+2.78%)
Aug 14, 2025 0.1050 0.1169 0.1050 0.1114 176,071 +0.01(+7.53%)
Aug 13, 2025 0.1050 0.1050 0.0900 0.1036 298,307 +0.02(+18.40%)
Aug 12, 2025 0.0878 0.0878 0.0850 0.0875 81,400 -0.00(-0.34%)
Aug 11, 2025 0.0890 0.0890 0.0872 0.0878 11,569 +0.00(+0.11%)
Aug 08, 2025 0.0740 0.0889 0.0740 0.0877 221,365 +0.01(+12.72%)
Aug 07, 2025 0.0800 0.0890 0.0768 0.0778 20,970 -0.00(-2.75%)
Aug 06, 2025 0.0801 0.0863 0.0800 0.0800 44,613 -0.00(-0.74%)
Aug 05, 2025 0.0841 0.0841 0.0790 0.0806 128,466 +0.00(+2.03%)
Aug 04, 2025 0.0940 0.0940 0.0790 0.0790 99,780 +0.00(+1.28%)
Aug 01, 2025 0.0810 0.0875 0.0780 0.0780 90,090 -0.00(-1.02%)
Jul 31, 2025 0.0802 0.0886 0.0788 0.0788 142,256 -0.00(-4.83%)
Jul 30, 2025 0.0818 0.0833 0.0756 0.0828 125,790 +0.00(+3.11%)
Jul 29, 2025 0.0835 0.0890 0.0794 0.0803 11,480 -0.00(-0.37%)
Jul 28, 2025 0.0880 0.0923 0.0806 0.0806 101,075 -0.01(-8.30%)
Jul 25, 2025 0.1000 0.1000 0.0850 0.0879 66,098 -0.00(-1.79%)
Jul 24, 2025 0.0944 0.0946 0.0847 0.0895 18,430 +0.00(+0.45%)
Jul 23, 2025 0.0904 0.0960 0.0877 0.0891 128,566 +0.00(+1.25%)
Jul 22, 2025 0.0880 0.0896 0.0880 0.0880 40,145 -0.01(-7.56%)
Jul 21, 2025 0.1130 0.1130 0.0794 0.0952 492,178 -0.00(-3.15%)
Jul 18, 2025 0.1130 0.1143 0.0866 0.0983 682,798 -0.00(-1.70%)
Jul 17, 2025 0.0652 0.1061 0.0652 0.1000 558,841 +0.03(+45.14%)
Jul 16, 2025 0.0578 0.0689 0.0578 0.0689 206,367 +0.00(+3.61%)
Jul 15, 2025 0.0710 0.0710 0.0631 0.0665 40,200 +0.00(+1.84%)
Jul 14, 2025 0.0660 0.0660 0.0620 0.0653 79,475 +0.00(+4.82%)
Jul 11, 2025 0.0649 0.0649 0.0621 0.0623 2,500 -0.00(-4.74%)
Jul 10, 2025 0.0634 0.0654 0.0581 0.0654 27,800 +0.01(+12.76%)
Jul 09, 2025 0.0661 0.0670 0.0580 0.0580 29,700 -0.01(-10.77%)
Jul 08, 2025 0.0556 0.0650 0.0556 0.0650 9,710 +0.00(+5.86%)
Jul 07, 2025 0.0633 0.0633 0.0614 0.0614 4,015 -0.00(-0.16%)
Jul 03, 2025 0.0594 0.0672 0.0580 0.0615 21,208 -0.00(-1.28%)
Jul 02, 2025 0.0618 0.0658 0.0570 0.0623 59,770 +0.00(+3.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.